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

31.70

-0.9(-2.76%)

Updated at June 03 08:01AM

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 €2,214.67 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,256.26, while €1000 invested 1 year ago would be worth €913.17. This corresponds to total returns of 121.47%, 25.63%, -8.68%, respectively, with annualized returns of 8.34%, 4.67%, -8.68%.

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
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
May 06, 2026	32.1	33.15	33.15	33.15	32.1	4
May 05, 2026	31.95	31.85	31.85	31.95	31.85	69
April 30, 2026	30.4	31.2	31.2	31.2	30.4	105
April 29, 2026	31.05	30.35	30.35	31.2	30.35	275
April 28, 2026	33.7	33.2	33.2	33.7	33.1	267
April 27, 2026	34.05	33.45	33.45	34.15	33.45	563
April 24, 2026	34.05	32.7	32.7	34.05	32.6	444
April 23, 2026	33.7	33.5	33.5	33.7	33.5	5
April 22, 2026	34.15	33.75	33.75	34.15	33.6	456
April 21, 2026	33.7	34	34	34	33.7	2,404
April 20, 2026	33.7	33.75	33.75	34	33.7	936
April 17, 2026	34	34.25	34.25	34.35	34	134
April 16, 2026	33.4	33.85	33.85	33.9	33.4	323
April 15, 2026	33.1	33.25	33.25	33.25	33.1	13
April 13, 2026	31	31.3	31.3	31.35	31	537
April 10, 2026	31.5	31.71	31.71	31.8	31.5	1,560
April 09, 2026	32.1	31.5	31.5	32.1	31.5	1,038
April 08, 2026	32.1	32.5	32.5	32.5	32.1	171
April 07, 2026	31.75	31.3	31.3	31.75	31.05	944
April 02, 2026	31.4	31.4	31.4	31.4	31.4	64
April 01, 2026	31.65	31.3	31.3	31.65	30.85	1,533
March 31, 2026	30.85	31.1	31.1	31.1	30.8	190
March 30, 2026	30.3	30.4	30.4	30.5	30.3	1,152
March 27, 2026	30.75	30.5	30.5	30.75	30.3	340
March 26, 2026	30.5	30.7	30.5	30.7	30.5	862
March 25, 2026	30.8	30.8	30.8	30.8	30.8	1,108
March 24, 2026	30.73	30.65	30.65	30.75	30.65	106
March 23, 2026	30.28	30.85	30.85	30.85	30.15	76
March 20, 2026	31.2	30.85	30.85	31.23	30.85	452
March 19, 2026	31.1	31.1	31.1	31.1	31.1	280
March 18, 2026	31.8	31.5	31.5	31.8	31.5	450
March 17, 2026	31.15	31.05	31.05	31.3	31.05	60
March 16, 2026	31.1	31.7	31.7	31.7	31.05	25
March 13, 2026	30.15	30.15	30.15	30.15	30.15	66
March 12, 2026	31.5	31.85	31.85	31.85	31.5	74
March 11, 2026	31.25	31.35	31.35	31.35	30.8	22
March 10, 2026	31.35	31.4	31.4	31.4	31.35	219
March 09, 2026	31.2	30.45	30.45	31.2	30.45	1,558
March 06, 2026	31.6	31.83	31.83	31.83	31.3	1,675
March 05, 2026	30.75	31.4	31.4	31.4	30.75	188
March 04, 2026	31.05	31.05	31.05	31.05	31.05	217
March 02, 2026	31.2	31.08	31.08	31.3	31.08	280