Bruton Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 37.600 | 37.600 | 37.600 | 37.600 | 37.413 | 0 |
| 2025-02-12 | 37.600 | 37.600 | 37.600 | 37.600 | 37.413 | 0 |
| 2025-02-11 | 37.600 | 37.600 | 37.600 | 37.600 | 37.413 | 0 |
| 2025-02-10 | 37.600 | 37.600 | 37.600 | 37.600 | 37.413 | 0 |
| 2025-02-07 | 37.600 | 37.600 | 37.600 | 37.600 | 37.413 | 0 |
| 2025-02-06 | 37.600 | 37.600 | 37.600 | 37.600 | 37.413 | 0 |
| 2025-02-05 | 37.600 | 37.600 | 37.600 | 37.600 | 37.413 | 0 |
| 2025-02-04 | 37.600 | 37.600 | 37.600 | 37.600 | 37.413 | 0 |
| 2025-02-03 | 37.600 | 37.600 | 37.600 | 37.600 | 37.413 | 0 |
| 2025-01-31 | 37.600 | 37.600 | 37.600 | 37.600 | 37.413 | 23 |
| 2025-01-30 | 42.000 | 42.000 | 42.000 | 42.000 | 41.791 | 38 |
| 2025-01-29 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2025-01-28 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2025-01-27 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2025-01-24 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2025-01-23 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2025-01-22 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2025-01-21 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2025-01-20 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2025-01-17 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 56 |
| 2025-01-16 | 42.000 | 42.400 | 42.000 | 42.400 | 42.189 | 144 |
| 2025-01-15 | 42.000 | 42.000 | 42.000 | 42.000 | 41.791 | 0 |
| 2025-01-14 | 42.000 | 42.000 | 42.000 | 42.000 | 41.791 | 0 |
| 2025-01-13 | 42.000 | 42.000 | 42.000 | 42.000 | 41.791 | 80 |
| 2025-01-10 | 42.000 | 42.000 | 37.800 | 37.800 | 37.612 | 35 |
| 2025-01-09 | 37.600 | 37.600 | 37.600 | 37.600 | 37.413 | 1 |
| 2025-01-08 | 37.600 | 38.000 | 37.600 | 38.000 | 37.811 | 45 |
| 2025-01-07 | 37.800 | 37.800 | 37.800 | 37.800 | 37.612 | 0 |
| 2025-01-06 | 37.800 | 37.800 | 37.800 | 37.800 | 37.612 | 0 |
| 2025-01-03 | 42.000 | 42.000 | 37.800 | 37.800 | 37.612 | 135 |
| 2025-01-02 | 39.000 | 42.000 | 39.000 | 42.000 | 41.791 | 53 |
| 2024-12-30 | 42.000 | 42.600 | 42.000 | 42.600 | 42.388 | 163 |
| 2024-12-27 | 37.600 | 37.600 | 37.600 | 37.600 | 37.413 | 0 |
| 2024-12-23 | 37.600 | 37.600 | 37.600 | 37.600 | 37.413 | 100 |
| 2024-12-20 | 37.600 | 37.600 | 37.600 | 37.600 | 37.413 | 23 |
| 2024-12-19 | 37.600 | 37.600 | 37.600 | 37.600 | 37.413 | 499 |
| 2024-12-18 | 35.000 | 37.400 | 35.000 | 37.400 | 37.214 | 261 |
| 2024-12-17 | 38.400 | 38.400 | 35.000 | 35.000 | 34.826 | 501 |
| 2024-12-16 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2024-12-13 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2024-12-12 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2024-12-11 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 100 |
| 2024-12-10 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2024-12-09 | 42.600 | 42.600 | 42.000 | 42.600 | 42.388 | 103 |
| 2024-12-06 | 42.600 | 42.600 | 42.600 | 42.600 | 42.388 | 0 |
| 2024-12-05 | 42.500 | 42.500 | 42.500 | 42.500 | 42.289 | 110 |
| 2024-12-04 | 42.000 | 42.500 | 42.000 | 42.500 | 42.289 | 506 |
| 2024-12-03 | 41.900 | 41.900 | 41.900 | 41.900 | 41.692 | 50 |
| 2024-12-02 | 42.500 | 42.500 | 40.000 | 42.500 | 42.289 | 592 |
| 2024-11-29 | 41.000 | 42.500 | 39.000 | 42.500 | 42.289 | 2,260 |
| 2024-11-28 | 39.600 | 40.000 | 39.600 | 40.000 | 39.801 | 6,212 |
← NewerPage 8 of 8 · 471 trading days
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.