Bruton Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 43.800 | 44.000 | 42.800 | 42.800 | 42.587 | 39,523 |
| 2025-10-29 | 44.000 | 44.000 | 42.600 | 42.800 | 42.587 | 62,222 |
| 2025-10-28 | 45.000 | 45.000 | 42.400 | 43.200 | 42.985 | 48,676 |
| 2025-10-27 | 47.000 | 47.000 | 43.800 | 44.000 | 43.781 | 77,949 |
| 2025-10-24 | 48.000 | 48.000 | 46.000 | 46.000 | 45.771 | 61,090 |
| 2025-10-23 | 50.000 | 50.000 | 45.200 | 46.200 | 45.970 | 117,660 |
| 2025-10-22 | 66.000 | 68.500 | 47.200 | 48.600 | 48.358 | 87,709 |
| 2025-10-21 | 70.000 | 70.000 | 63.000 | 65.000 | 64.677 | 3,756 |
| 2025-10-20 | 73.000 | 75.000 | 65.000 | 69.000 | 68.657 | 1,112 |
| 2025-10-17 | 78.000 | 78.000 | 74.500 | 75.500 | 75.124 | 840 |
| 2025-10-16 | 62.000 | 62.000 | 62.000 | 62.000 | 61.691 | 111 |
| 2025-10-15 | 64.500 | 64.500 | 63.000 | 63.000 | 62.687 | 200 |
| 2025-10-14 | 75.000 | 75.000 | 70.000 | 70.000 | 69.652 | 198 |
| 2025-10-13 | 66.000 | 67.000 | 54.000 | 67.000 | 66.667 | 2,167 |
| 2025-10-10 | 67.000 | 68.500 | 67.000 | 67.000 | 66.667 | 488 |
| 2025-10-09 | 67.000 | 67.000 | 67.000 | 67.000 | 66.667 | 728 |
| 2025-10-08 | 60.000 | 67.000 | 59.500 | 67.000 | 66.667 | 982 |
| 2025-10-07 | 65.000 | 65.000 | 61.000 | 61.000 | 60.696 | 1,965 |
| 2025-10-06 | 67.500 | 67.500 | 67.000 | 67.000 | 66.667 | 351 |
| 2025-10-03 | 65.000 | 67.000 | 65.000 | 67.000 | 66.667 | 1,331 |
| 2025-10-02 | 68.500 | 68.500 | 67.000 | 68.000 | 67.662 | 1,494 |
| 2025-10-01 | 69.000 | 77.000 | 69.000 | 73.000 | 72.637 | 138 |
| 2025-09-30 | 75.000 | 75.000 | 68.500 | 74.000 | 73.632 | 1,058 |
| 2025-09-29 | 61.000 | 80.000 | 61.000 | 74.500 | 74.129 | 558 |
| 2025-09-26 | 72.000 | 72.000 | 68.000 | 70.000 | 69.652 | 1,027 |
| 2025-09-25 | 72.000 | 72.000 | 72.000 | 72.000 | 71.642 | 189 |
| 2025-09-24 | 72.000 | 72.000 | 72.000 | 72.000 | 71.642 | 1,000 |
| 2025-09-23 | 69.000 | 78.000 | 69.000 | 73.000 | 72.637 | 2,665 |
| 2025-09-22 | 78.000 | 78.000 | 66.000 | 68.000 | 67.662 | 1,072 |
| 2025-09-19 | 67.000 | 78.000 | 67.000 | 78.000 | 77.612 | 4,688 |
| 2025-09-18 | 67.000 | 67.000 | 67.000 | 67.000 | 66.667 | 7,377 |
| 2025-09-17 | 57.000 | 61.000 | 55.000 | 61.000 | 60.696 | 1,698 |
| 2025-09-16 | 56.500 | 59.500 | 56.000 | 58.500 | 58.209 | 16,322 |
| 2025-09-15 | 61.000 | 61.000 | 58.000 | 59.000 | 58.706 | 8,350 |
| 2025-09-12 | 53.000 | 59.000 | 51.500 | 59.000 | 58.706 | 19,527 |
| 2025-09-11 | 45.000 | 57.500 | 45.000 | 51.500 | 51.244 | 19,106 |
| 2025-09-10 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 1,000 |
| 2025-09-09 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2025-09-08 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2025-09-05 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2025-09-04 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2025-09-03 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2025-09-02 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2025-09-01 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2025-08-29 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2025-08-28 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2025-08-27 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2025-08-26 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2025-08-25 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 200 |
| 2025-08-22 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 240 |
| 2025-08-21 | 42.600 | 42.600 | 40.000 | 40.000 | 39.801 | 200 |
| 2025-08-20 | 42.000 | 42.000 | 42.000 | 42.000 | 41.791 | 400 |
| 2025-08-19 | 38.200 | 38.200 | 38.200 | 38.200 | 38.010 | 0 |
| 2025-08-18 | 38.200 | 38.200 | 38.200 | 38.200 | 38.010 | 0 |
| 2025-08-15 | 38.200 | 38.200 | 38.200 | 38.200 | 38.010 | 0 |
| 2025-08-14 | 38.200 | 38.200 | 38.200 | 38.200 | 38.010 | 0 |
| 2025-08-13 | 38.200 | 38.200 | 38.200 | 38.200 | 38.010 | 303 |
| 2025-08-12 | 37.600 | 37.600 | 37.600 | 37.600 | 37.413 | 0 |
| 2025-08-11 | 37.600 | 37.600 | 37.600 | 37.600 | 37.413 | 0 |
| 2025-08-08 | 37.600 | 37.600 | 37.600 | 37.600 | 37.413 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.2353 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.