Sword Group S.E. (0MN5.L) LSE

Currency In EUR

0MN5.L Historical Return

If you invested €1000 in Sword Group S.E. (0MN5.L) since IPO date, it would be worth €1,972.36 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €993.99, while €1000 invested 1 year ago would be worth €859.1. This corresponds to total returns of 97.24%, -0.6%, -14.09%, respectively, with annualized returns of 7.22%, -0.12%, -14.09%.

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

0MN5.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2026	30.95	30.7	30.7	30.95	30.65	1
June 16, 2026	31.25	30.8	30.8	31.25	30.8	25
June 15, 2026	31	31.1	31.1	31.45	30.98	465
June 12, 2026	31.05	30.7	30.7	31.05	30.7	1,011
June 11, 2026	31.05	30.9	30.9	31.13	30.9	536
June 10, 2026	32.05	31.25	31.25	32.05	31.25	18
June 09, 2026	32.15	32.08	32.08	32.38	32.08	118
June 08, 2026	32	32.05	32.05	32.2	31.73	175
June 05, 2026	32.45	32.25	32.25	32.55	31.95	39
June 04, 2026	32.1	32.35	32.35	32.6	32.1	61
June 03, 2026	31.6	31.33	31.33	31.6	31.3	91
June 02, 2026	32.45	32.6	32.6	32.6	32.45	225
June 01, 2026	32.35	32.45	32.45	32.45	32.35	141
May 29, 2026	31.95	31.95	31.95	31.95	31.95	1
May 28, 2026	31.1	31.8	31.8	31.8	31.1	702
May 27, 2026	31.45	31.35	31.35	31.45	31.35	88
May 26, 2026	31.35	31.9	31.9	31.9	31.35	206
May 22, 2026	31.63	32.3	32.3	32.3	31.63	114
May 21, 2026	32.4	31.65	31.65	32.4	31.65	77
May 20, 2026	32.3	32.3	32.3	32.3	32.3	32
May 19, 2026	31.75	32	32	32	31.75	987
May 18, 2026	31.55	31.7	31.7	31.75	31.1	3,883
May 15, 2026	32.3	32.1	32.1	32.3	31.9	302
May 14, 2026	32.2	32.2	32.2	32.5	32	3,900
May 13, 2026	32.05	31.8	31.8	32.05	31.8	796
May 12, 2026	32.3	32	32	32.3	32	62
May 11, 2026	33.15	32.5	32.5	33.15	32.5	261
May 08, 2026	32.75	32.85	32.85	32.85	32.75	17
May 07, 2026	33	32.9	32.9	33.1	32.6	580