Bruton Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 56.400 | 57.600 | 54.000 | 56.800 | 56.800 | 3,359,338 |
| 2026-10-15 | 61.200 | 62.200 | 59.000 | 60.000 | 60.000 | 162,216 |
| 2026-10-14 | 65.600 | 66.000 | 60.600 | 60.600 | 60.600 | 474,271 |
| 2026-10-13 | 61.400 | 66.400 | 58.800 | 62.600 | 62.600 | 372,370 |
| 2026-10-12 | 58.600 | 63.000 | 57.600 | 60.000 | 60.000 | 412,231 |
| 2026-10-09 | 56.200 | 57.800 | 55.600 | 57.000 | 57.000 | 407,151 |
| 2026-10-08 | 50.200 | 57.600 | 50.000 | 55.200 | 55.200 | 483,381 |
| 2026-10-07 | 49.800 | 51.000 | 49.500 | 50.800 | 50.800 | 133,798 |
| 2026-10-06 | 50.000 | 50.600 | 49.700 | 49.800 | 49.800 | 53,598 |
| 2026-10-05 | 49.200 | 50.600 | 49.200 | 50.000 | 50.000 | 150,831 |
| 2026-10-02 | 47.600 | 48.400 | 47.300 | 47.800 | 47.800 | 44,807 |
| 2026-10-01 | 47.300 | 48.800 | 46.800 | 47.600 | 47.600 | 93,775 |
| 2026-09-30 | 49.000 | 49.000 | 47.400 | 47.600 | 47.600 | 91,572 |
| 2026-09-29 | 48.600 | 48.900 | 48.500 | 48.500 | 48.500 | 51,600 |
| 2026-09-28 | 48.500 | 49.400 | 48.200 | 48.800 | 48.800 | 117,797 |
| 2026-09-25 | 50.000 | 50.000 | 48.000 | 48.200 | 48.200 | 486,170 |
| 2026-09-24 | 49.000 | 49.800 | 47.800 | 48.500 | 48.500 | 134,497 |
| 2026-09-23 | 49.500 | 49.500 | 47.800 | 48.200 | 48.200 | 172,497 |
| 2026-09-22 | 50.400 | 50.400 | 48.000 | 48.200 | 48.200 | 193,464 |
| 2026-09-21 | 49.700 | 50.800 | 49.400 | 50.000 | 50.000 | 155,638 |
| 2026-09-18 | 49.900 | 50.000 | 48.800 | 49.600 | 49.600 | 145,750 |
Page 1 of 1 · 21 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.