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) 10 years ago, it would be worth €2,082.56 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,094.05, while €1000 invested 1 year ago would be worth €947.26. This corresponds to total returns of 108.26%, 9.41%, -5.27%, respectively, with annualized returns of 7.62%, 1.81%, -5.27%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 33.6 | 33.67 | 33.67 | 33.75 | 33.45 | 283 |
| November 10, 2026 | 34.6 | 34.6 | 34.6 | 34.6 | 34.6 | 5 |
| November 09, 2026 | 33.9 | 34.4 | 34.4 | 34.6 | 33.9 | 76 |
| November 06, 2026 | 34.25 | 33.8 | 33.8 | 34.25 | 33.8 | 64 |
| November 05, 2026 | 35.5 | 34.8 | 34.8 | 35.5 | 34.8 | 645 |
| November 04, 2026 | 35.02 | 35.25 | 35.25 | 35.45 | 35.02 | 7,946 |
| November 03, 2026 | 35.1 | 34.65 | 34.65 | 35.1 | 34.25 | 1,977 |
| November 02, 2026 | 34 | 34.6 | 34.6 | 34.9 | 33.8 | 3,759 |
| October 30, 2026 | 33.55 | 33.9 | 33.9 | 33.9 | 33.55 | 919 |
| October 29, 2026 | 33.3 | 33.75 | 33.75 | 33.75 | 33.3 | 113 |
| October 28, 2026 | 32.85 | 32.8 | 32.8 | 32.95 | 32.75 | 98 |
| October 27, 2026 | 32.55 | 32.65 | 32.65 | 32.75 | 32.55 | 325 |
| October 26, 2026 | 32.65 | 32.4 | 32.4 | 32.65 | 31.95 | 567 |
| October 23, 2026 | 30.07 | 32.35 | 32.35 | 32.4 | 30.07 | 567 |
| October 21, 2026 | 29.3 | 29.53 | 29.53 | 29.53 | 29.3 | 8,011 |
| October 20, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1 |
| October 19, 2026 | 29.1 | 29.1 | 29.1 | 29.1 | 29.1 | 38 |
| October 16, 2026 | 29.65 | 28.9 | 28.9 | 29.7 | 28.9 | 3,883 |
| October 15, 2026 | 30.45 | 29.35 | 29.35 | 30.45 | 28.9 | 1,835 |
| October 14, 2026 | 30.3 | 30 | 30 | 30.3 | 30 | 3,831 |
| October 13, 2026 | 30.05 | 29.7 | 29.7 | 30.05 | 29.65 | 963 |
| October 12, 2026 | 29.7 | 29.85 | 29.85 | 29.85 | 29.7 | 58 |
| October 08, 2026 | 29.05 | 29.25 | 29.25 | 29.25 | 29.05 | 402 |
| October 07, 2026 | 29.05 | 29.35 | 29.35 | 29.55 | 29.05 | 1 |
| October 06, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 34 |
| October 05, 2026 | 28.95 | 29 | 29 | 29 | 28.95 | 3 |
| October 02, 2026 | 29.1 | 29.2 | 29.2 | 29.2 | 29.1 | 1 |
| October 01, 2026 | 29.15 | 29.63 | 29.63 | 29.7 | 28.85 | 17 |
| September 30, 2026 | 29.05 | 29.3 | 29.3 | 29.3 | 28.95 | 397 |
| September 29, 2026 | 29.1 | 29.2 | 29.2 | 29.35 | 29.1 | 104 |
| September 28, 2026 | 29.2 | 29.3 | 29.3 | 29.3 | 29.2 | 23 |
| September 25, 2026 | 29.85 | 29.3 | 29.3 | 29.85 | 29.3 | 4 |
| September 24, 2026 | 29.7 | 29.75 | 29.75 | 29.75 | 29.7 | 0 |
| September 23, 2026 | 29.35 | 29.45 | 29.45 | 29.55 | 29.35 | 1 |
| September 22, 2026 | 29.45 | 29.4 | 29.4 | 29.6 | 29.35 | 3 |
| September 21, 2026 | 29.25 | 29.65 | 29.65 | 29.65 | 29.25 | 1 |
| September 18, 2026 | 29.1 | 29.03 | 29.03 | 29.1 | 29.03 | 28 |
| September 17, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 27 |
| September 16, 2026 | 29.9 | 29.3 | 29.3 | 29.9 | 29.3 | 13 |
| September 15, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1 |
| 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 |
AD
