NIO Inc. (0A1K.L) LSE

6.02

+0.1414(+2.40%)

Updated at June 02 07:14PM

Currency In USD

0A1K.L Historical Return

If you invested $1000 in NIO Inc. (0A1K.L) since IPO date, it would be worth $138.68 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $778.97, while $1000 invested 1 year ago would be worth $1,677.27. This corresponds to total returns of -86.13%, -22.1%, 67.73%, respectively, with annualized returns of -33.65%, -8%, 67.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0A1K.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	6.09	6.02	6.02	6.26	5.97	556,310
June 01, 2026	5.61	5.88	5.88	6.12	5.6	1.1M
May 29, 2026	5.47	5.63	5.63	5.66	5.36	522,925
May 28, 2026	5.65	5.57	5.57	5.75	5.55	621,870
May 27, 2026	5.27	5.76	5.76	5.79	5.19	1.83M
May 26, 2026	5.37	5.23	5.23	5.41	5.21	1.19M
May 22, 2026	5.45	5.22	5.22	5.49	5.12	1.42M
May 21, 2026	5.49	5.62	5.62	6.05	5.41	1.72M
May 20, 2026	5.61	5.63	5.63	5.76	5.54	630,531
May 19, 2026	5.82	5.8	5.8	5.82	5.7	344,870
May 18, 2026	6.01	5.89	5.89	6.12	5.84	701,781
May 15, 2026	6.23	6.1	6.1	6.29	6.02	444,243
May 14, 2026	6.37	6.31	6.31	6.47	6.21	602,770
May 13, 2026	6.11	6.46	6.46	6.58	6.05	998,551
May 12, 2026	6.03	6	6	6.05	5.91	219,846
May 11, 2026	5.92	6.05	6.05	6.14	5.85	320,707
May 08, 2026	5.91	5.86	5.86	6.01	5.85	201,836
May 07, 2026	5.93	5.97	5.97	6.02	5.92	253,486
May 06, 2026	5.81	5.88	5.88	5.93	5.68	451,183
May 05, 2026	6.01	6.04	6.04	6.18	5.95	404,752
May 01, 2026	6.2	5.95	5.95	6.27	5.81	1.37M
April 30, 2026	6.32	6.38	6.38	6.38	6.13	435,001
April 29, 2026	6.65	6.45	6.45	6.68	6.4	831,941
April 28, 2026	6.14	6.37	6.37	6.5	6.05	489,504
April 27, 2026	6.37	6.28	6.28	6.4	6.18	455,168
April 24, 2026	6.23	6.24	6.24	6.31	6.11	338,699
April 23, 2026	6.48	6.27	6.27	6.49	6.23	543,941
April 22, 2026	6.56	6.53	6.53	6.61	6.47	256,898
April 21, 2026	6.7	6.48	6.48	6.72	6.44	575,240
April 20, 2026	6.77	6.68	6.68	6.8	6.62	321,729
April 17, 2026	6.91	6.81	6.81	7	6.8	681,127
April 16, 2026	6.65	6.71	6.71	6.77	6.5	931,129
April 15, 2026	6.53	6.45	6.45	6.54	6.4	430,325
April 14, 2026	6.58	6.54	6.54	6.64	6.47	645,594
April 13, 2026	6.59	6.58	6.58	6.65	6.32	658,075
April 10, 2026	6.18	6.45	6.45	6.63	6.08	1.09M
April 09, 2026	6.36	6.55	6.55	6.72	6.03	815,318
April 08, 2026	6.38	6.45	6.45	6.54	6.31	514,475
April 07, 2026	6.27	6.06	6.06	6.29	6	417,182
April 02, 2026	6.13	6.15	6.15	6.24	5.94	525,599
April 01, 2026	6.06	6.17	6.18	6.36	6.03	718,875
March 31, 2026	5.52	6.05	6.05	6.13	5.51	1.05M
March 30, 2026	5.5	5.54	5.54	5.61	5.44	433,015
March 27, 2026	5.68	5.34	5.33	5.7	5.33	439,104
March 26, 2026	5.78	5.56	5.56	5.81	5.56	388,846
March 25, 2026	5.92	5.8	5.8	5.94	5.77	251,736
March 24, 2026	5.74	5.77	5.8	5.91	5.69	435,156
March 23, 2026	5.55	5.8	5.8	5.82	5.39	962,700
March 20, 2026	5.86	5.49	5.49	5.93	5.47	814,508
March 19, 2026	5.97	5.91	5.91	5.97	5.65	418,245
March 18, 2026	6.01	5.91	5.87	6.02	5.83	425,230
March 17, 2026	6	5.97	5.97	6.05	5.88	482,653
March 16, 2026	6	6.08	6.08	6.21	5.9	1.06M
March 13, 2026	5.67	5.85	5.85	5.93	5.62	1.21M
March 12, 2026	5.65	5.65	5.65	5.81	5.52	1.38M
March 11, 2026	5.51	5.49	5.49	5.87	5.44	1.67M
March 10, 2026	4.88	5.63	5.63	5.68	4.88	3.26M
March 09, 2026	4.83	4.8	4.8	4.94	4.75	326,210
March 06, 2026	4.79	4.73	4.73	4.81	4.64	422,425
March 05, 2026	4.75	4.67	4.67	4.85	4.62	529,006