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 €1,972.36 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.
AD
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 |
AD
