Sword Group S.E. (0MN5.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0MN5.L Historical Return
If you invested €1000 in Sword Group S.E. (0MN5.L) since IPO date, it would be worth €1,878.14 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €995.34, while €1000 invested 1 year ago would be worth €814.71. This corresponds to total returns of 87.81%, -0.47%, -18.53%, respectively, with annualized returns of 6.61%, -0.09%, -18.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0MN5.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 29.95 | 29.9 | 29.9 | 29.95 | 29.9 | 36 |
| September 10, 2026 | 28.89 | 29 | 29 | 29 | 28.87 | 53 |
| September 09, 2026 | 29.65 | 29.45 | 29.45 | 29.65 | 29.45 | 15 |
| September 08, 2026 | 29.7 | 29.5 | 29.5 | 29.7 | 29.5 | 883 |
| September 07, 2026 | 29.65 | 29.83 | 29.83 | 29.9 | 29.65 | 121 |
| September 04, 2026 | 30.55 | 30.5 | 30.5 | 30.55 | 30.45 | 57 |
| September 03, 2026 | 30 | 30 | 30 | 30 | 30 | 2 |
| September 02, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 21 |
| September 01, 2026 | 30.55 | 30.5 | 30.5 | 30.7 | 30.5 | 41 |
| August 28, 2026 | 31.35 | 31.4 | 31.4 | 31.4 | 31.15 | 9 |
| August 27, 2026 | 30.95 | 31.2 | 31.2 | 31.2 | 30.95 | 2,368 |
| August 26, 2026 | 31.2 | 31.2 | 31.2 | 31.2 | 31.2 | 1 |
| August 25, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 2 |
| August 24, 2026 | 31.35 | 31.3 | 31.3 | 31.35 | 31.2 | 15 |
| August 21, 2026 | 30.95 | 31.2 | 31.2 | 31.2 | 30.95 | 1 |
| August 20, 2026 | 30.4 | 30.9 | 30.9 | 30.95 | 30.4 | 33 |
| August 19, 2026 | 30.8 | 30.8 | 30.8 | 30.8 | 30.8 | 1 |
| August 18, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 17 |
| August 17, 2026 | 31.2 | 30.8 | 30.8 | 31.2 | 30.8 | 61 |
| August 14, 2026 | 31.85 | 31.4 | 31.4 | 31.85 | 31.4 | 44 |
| August 13, 2026 | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 20 |
| August 12, 2026 | 31.75 | 31.45 | 31.45 | 31.95 | 31.45 | 22 |
| August 11, 2026 | 31.7 | 31.65 | 31.65 | 31.95 | 31.65 | 6 |
| August 10, 2026 | 31.55 | 31.5 | 31.5 | 31.55 | 31.5 | 42 |
| August 07, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1 |
| August 06, 2026 | 31 | 31.15 | 31.15 | 31.2 | 31 | 12 |
| August 05, 2026 | 31.65 | 31.13 | 31.13 | 31.65 | 31.13 | 79 |
| August 04, 2026 | 31.5 | 31.6 | 31.6 | 31.6 | 31.5 | 80 |
| August 03, 2026 | 31.5 | 31.6 | 31.6 | 31.6 | 31.5 | 30 |
| July 31, 2026 | 31.5 | 31.4 | 31.4 | 31.5 | 31.4 | 0 |
| July 30, 2026 | 32.4 | 31.95 | 31.95 | 32.4 | 31.95 | 688 |
| July 29, 2026 | 31.85 | 32.7 | 32.7 | 32.75 | 31.85 | 1,752 |
| July 28, 2026 | 29.5 | 29.75 | 29.75 | 29.75 | 29.5 | 0 |
| July 27, 2026 | 28.65 | 29.8 | 29.8 | 29.85 | 28.65 | 546 |
| July 23, 2026 | 29.3 | 28.55 | 28.55 | 29.3 | 28.55 | 326 |
| July 22, 2026 | 29.05 | 29.25 | 29.25 | 29.5 | 29.05 | 346 |
| July 21, 2026 | 29.4 | 29.2 | 29.2 | 29.65 | 29.1 | 686 |
| July 20, 2026 | 29.38 | 29.45 | 29.45 | 29.45 | 29.38 | 43 |
| July 17, 2026 | 29.9 | 29.5 | 29.5 | 29.9 | 29.5 | 52 |
| July 16, 2026 | 30.2 | 30.1 | 30.1 | 30.2 | 30.1 | 1 |
| July 15, 2026 | 30.4 | 30.05 | 30.05 | 30.4 | 30 | 303 |
| July 14, 2026 | 30.15 | 30.3 | 30.3 | 30.3 | 30.15 | 1 |
| July 13, 2026 | 30.05 | 30.2 | 30.2 | 30.25 | 30.05 | 165 |
| July 10, 2026 | 30.8 | 30.23 | 30.23 | 30.8 | 30.05 | 243 |
| July 09, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 42 |
| July 08, 2026 | 30.1 | 30.05 | 30.05 | 30.1 | 30.05 | 7 |
| July 07, 2026 | 30.48 | 30.65 | 30.65 | 30.7 | 30.48 | 46 |
| July 06, 2026 | 30.85 | 30.5 | 30.5 | 30.85 | 30.42 | 61 |
| July 03, 2026 | 31.05 | 30.95 | 30.95 | 31.05 | 30.85 | 2,848 |
| July 02, 2026 | 29.6 | 30.05 | 30.05 | 30.05 | 29.6 | 522 |
| July 01, 2026 | 28.55 | 29.2 | 29.2 | 29.2 | 28.55 | 3,171 |
| June 30, 2026 | 29.55 | 28.8 | 28.8 | 29.55 | 28.8 | 189 |
| June 29, 2026 | 29.3 | 29.5 | 29.5 | 29.78 | 29.3 | 418 |
| June 26, 2026 | 28.65 | 28.5 | 28.5 | 28.65 | 28.5 | 242 |
| June 25, 2026 | 29.75 | 28.7 | 28.7 | 29.75 | 28.7 | 184 |
| June 24, 2026 | 29.65 | 29.5 | 29.5 | 29.65 | 29.45 | 36 |
| June 23, 2026 | 29.85 | 30.25 | 30.25 | 30.25 | 29.85 | 331 |
| June 22, 2026 | 30.1 | 30.13 | 30.13 | 30.13 | 30 | 2,874 |
| June 19, 2026 | 30.05 | 29.7 | 29.7 | 30.05 | 29.7 | 3,670 |
| June 18, 2026 | 30.8 | 30 | 30 | 30.8 | 30 | 139 |
AD
