adesso SE (0N5I.L) LSE

61.80

-2.8(-4.33%)

Updated at June 02 04:20PM

Currency In EUR

0N5I.L Historical Return

If you invested €1000 in adesso SE (0N5I.L) 10 years ago, it would be worth €2,383.34 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 €490.24, while €1000 invested 1 year ago would be worth €698.7. This corresponds to total returns of 138.33%, -50.98%, -30.13%, respectively, with annualized returns of 9.07%, -13.28%, -30.13%.

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

0N5I.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	65	61.8	61.8	66.2	61.6	2,930
June 01, 2026	62.5	64.6	64.6	65	62.5	1,465
May 29, 2026	59.9	60.3	60.3	61	59.9	57
May 28, 2026	58.6	59.1	59.1	59.1	58.5	266
May 27, 2026	58.6	59	59	59.2	58.6	134
May 26, 2026	59.3	58.3	58.3	59.3	58.2	2,416
May 22, 2026	60.6	59.3	59.3	60.6	59.3	211
May 21, 2026	60.5	60.3	60.3	61	59.3	1,387
May 20, 2026	58.6	59.6	59.6	60.65	58.3	1,599
May 19, 2026	57	59.8	59.8	60.5	57	13,902
May 18, 2026	56.7	57.3	57.3	58.5	56.4	4,013
May 15, 2026	53.9	57.3	57.3	57.3	53.8	977
May 14, 2026	53	53.6	53.6	53.8	53	763
May 13, 2026	56	53.4	53.4	56.2	53.4	1,188
May 12, 2026	57.5	56.1	56.1	57.5	55.8	2,056
May 11, 2026	58.6	57.7	57.7	58.6	56.8	1,785
May 08, 2026	59.6	58.3	58.3	61.1	58.2	1,313
May 07, 2026	59.1	59.9	59.9	59.9	59.1	1,560
May 06, 2026	58.9	60.5	60.5	61.7	58.9	2,125
May 05, 2026	58.7	58.1	58.1	58.7	58.1	239
April 30, 2026	58	58.7	58.7	58.7	58	4,280
April 29, 2026	58.6	58.6	58.6	59	57.9	2,190
April 28, 2026	58	58.37	58.37	58.37	58	1,482
April 27, 2026	59.1	58.9	58.9	59.4	58.9	259
April 24, 2026	60	58.9	58.9	60	58.6	692
April 23, 2026	60.4	59.18	59.18	60.4	58.7	3,124
April 22, 2026	61.1	61.8	61.8	63.5	61.1	404
April 21, 2026	60.9	61.3	61.3	61.3	60.3	52
April 20, 2026	59.6	60.2	60.2	60.7	59.6	215
April 17, 2026	61.3	62.3	62.3	63	61.3	377
April 16, 2026	60.1	61.1	61.1	61.1	60.1	1,272
April 15, 2026	58.9	60	60	60	58.9	1,250
April 14, 2026	58.2	58.7	58.7	59.8	57.9	1,574
April 13, 2026	56.5	55.85	55.85	56.5	55.85	2,442
April 10, 2026	56.3	56.1	56.1	57.1	56.1	722
April 09, 2026	57.6	55.5	55.5	57.6	55.5	1,876
April 08, 2026	58.6	58.6	58.6	60.3	58.4	3,152
April 07, 2026	59.9	56.12	56.12	59.9	55.7	4,126
April 02, 2026	58	59.4	59.4	59.8	58	581
April 01, 2026	58.5	58.9	58.9	59.1	57.5	532
March 31, 2026	59.4	58.07	58.07	59.4	57.98	5,441
March 30, 2026	55.6	56.5	55.4	56.5	55.4	50
March 27, 2026	56.3	56.7	56.7	56.7	56.3	796
March 26, 2026	55.6	57.6	57.6	57.6	55.6	851
March 25, 2026	56.6	57.7	57.7	57.7	56.6	893
March 24, 2026	59.1	55.9	57.1	59.1	55.9	9
March 23, 2026	54.2	59.2	58.9	63.8	53.4	94
March 20, 2026	57.8	56.02	56.02	57.8	56	7,654
March 19, 2026	57.3	57.34	57.34	58	57.2	11,083
March 18, 2026	60.6	59.53	59.53	60.6	59.53	16,284
March 17, 2026	60	58.9	58.9	60	58.9	2,334
March 16, 2026	61.3	60.7	60.9	61.3	60.2	52
March 13, 2026	63	62.5	62.5	63	61.4	1,231
March 12, 2026	63	63.8	63.8	63.8	62.1	41
March 11, 2026	63.6	63.8	62.6	64	62.5	387
March 10, 2026	65.5	65.4	65.4	65.5	64.8	23
March 09, 2026	65	64.55	64.55	65	64.2	4,810
March 06, 2026	66.7	66.6	67.9	68.2	66.6	7,107
March 05, 2026	64.7	66	66	66.4	64.7	6
March 04, 2026	61.75	61.75	61.75	61.75	61.75	18,594