Oslo - Delayed Quote NOK
Bruton Limited (BRUT.OL)
40.00
0.00
(0.00%)
As of April 10 at 3:01:10 PM GMT+2. Market Open.
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 10, 2025 | 42.60 | 42.60 | 40.00 | 40.00 | 40.00 | 378 |
| Apr 9, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Apr 8, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Apr 7, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 50 |
| Apr 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 100 |
| Apr 3, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 100 |
| Apr 2, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Apr 1, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Mar 31, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Mar 28, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 350 |
| Mar 27, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Mar 26, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Mar 25, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Mar 24, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 25 |
| Mar 21, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Mar 20, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Mar 19, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Mar 18, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Mar 17, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Mar 14, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Mar 13, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 250 |
| Mar 12, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 115 |
| Mar 11, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 510 |
| Mar 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Mar 7, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 951 |
| Mar 6, 2025 | 37.60 | 39.00 | 37.60 | 39.00 | 39.00 | 99 |
| Mar 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 98 |
| Mar 4, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 250 |
| Mar 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 287 |
| Feb 20, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Feb 19, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Feb 18, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Feb 17, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Feb 14, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Feb 13, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Feb 12, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Feb 11, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Feb 10, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Feb 7, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Feb 6, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Feb 5, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Feb 4, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Feb 3, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Jan 31, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 23 |
| Jan 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 38 |
| Jan 29, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Jan 28, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Jan 27, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Jan 24, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Jan 23, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Jan 22, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Jan 21, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Jan 20, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Jan 17, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 56 |
| Jan 16, 2025 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | 144 |
| Jan 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jan 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jan 13, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 80 |
| Jan 10, 2025 | 42.00 | 42.00 | 37.80 | 37.80 | 37.80 | 35 |
| Jan 9, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1 |
| Jan 8, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 45 |
| Jan 7, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Jan 6, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Jan 3, 2025 | 42.00 | 42.00 | 37.80 | 37.80 | 37.80 | 135 |
| Jan 2, 2025 | 39.00 | 42.00 | 39.00 | 42.00 | 42.00 | 53 |
| Dec 30, 2024 | 42.00 | 42.60 | 42.00 | 42.60 | 42.60 | 163 |
| Dec 27, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Dec 23, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 100 |
| Dec 20, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 23 |
| Dec 19, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 499 |
| Dec 18, 2024 | 35.00 | 37.40 | 35.00 | 37.40 | 37.40 | 261 |
| Dec 17, 2024 | 38.40 | 38.40 | 35.00 | 35.00 | 35.00 | 501 |
| Dec 16, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Dec 13, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Dec 12, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Dec 11, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 100 |
| Dec 10, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Dec 9, 2024 | 42.60 | 42.60 | 42.00 | 42.60 | 42.60 | 103 |
| Dec 6, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Dec 5, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 110 |
| Dec 4, 2024 | 42.00 | 42.50 | 42.00 | 42.50 | 42.50 | 506 |
| Dec 3, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 50 |
| Dec 2, 2024 | 42.50 | 42.50 | 40.00 | 42.50 | 42.50 | 592 |
| Nov 29, 2024 | 41.00 | 42.50 | 39.00 | 42.50 | 42.50 | 2,260 |
| Nov 28, 2024 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 6,212 |
Related Tickers
ESSARSHPNG.NS Essar Shipping Limited
30.37
-4.77%
2020.OL 2020 Bulkers Ltd.
111.50
-0.09%
OET.OL Okeanis Eco Tankers Corp.
243.50
+0.41%
ADANIPORTS.NS Adani Ports and Special Economic Zone Limited
1,216.50
+0.01%
HLAG.DE Hapag-Lloyd Aktiengesellschaft
137.10
-1.15%
DAC Danaos Corporation
80.47
+0.64%
GNK Genco Shipping & Trading Limited
13.11
+2.90%