adesso SE (0N5I.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0N5I.L Historical Return
If you invested €1000 in adesso SE (0N5I.L) 10 years ago, it would be worth €1,786.85 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €424.7, while €1000 invested 1 year ago would be worth €767.86. This corresponds to total returns of 78.68%, -57.53%, -23.21%, respectively, with annualized returns of 5.98%, -15.73%, -23.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0N5I.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 70.3 | 74.1 | 74.1 | 74.1 | 70.3 | 942 |
| October 20, 2026 | 68.4 | 69.6 | 69.6 | 70 | 68.4 | 5,036 |
| October 19, 2026 | 68.6 | 68.5 | 68.5 | 69.7 | 68 | 122 |
| October 16, 2026 | 67.8 | 69.01 | 69.01 | 69.5 | 67.8 | 11,325 |
| October 15, 2026 | 66.9 | 67.8 | 67.8 | 67.8 | 64.6 | 740 |
| October 14, 2026 | 66.6 | 67.1 | 67.1 | 67.5 | 66 | 8 |
| October 13, 2026 | 65.4 | 66.3 | 66.3 | 66.3 | 65.4 | 47 |
| October 12, 2026 | 64.3 | 64.3 | 64.3 | 64.9 | 64.2 | 43 |
| October 09, 2026 | 63.5 | 63.6 | 63.6 | 64.5 | 63.5 | 13 |
| October 08, 2026 | 62 | 62.5 | 62.5 | 63.6 | 61.7 | 1,343 |
| October 07, 2026 | 59.2 | 61.8 | 61.8 | 62.8 | 59.2 | 1,220 |
| October 06, 2026 | 58.6 | 58.6 | 58.6 | 58.6 | 58.6 | 4 |
| October 05, 2026 | 57.8 | 57.6 | 57.6 | 58.1 | 57 | 5 |
| October 02, 2026 | 57.8 | 57.1 | 57.1 | 58.5 | 57.1 | 116 |
| October 01, 2026 | 58.4 | 57.7 | 57.7 | 58.4 | 57.7 | 493 |
| September 30, 2026 | 54.6 | 56.3 | 56.3 | 56.4 | 54.6 | 181 |
| September 29, 2026 | 54.3 | 55.3 | 55.3 | 55.3 | 54.3 | 34 |
| September 28, 2026 | 55.3 | 55.1 | 55.1 | 55.3 | 54.8 | 36 |
| September 25, 2026 | 54.3 | 55.5 | 55.5 | 55.5 | 54.3 | 4 |
| September 24, 2026 | 53.2 | 54.5 | 54.5 | 54.5 | 53.1 | 22 |
| September 23, 2026 | 55 | 54.8 | 54.8 | 55 | 54.6 | 5 |
| September 22, 2026 | 55.9 | 56.7 | 56.7 | 57.1 | 55.9 | 101 |
| September 21, 2026 | 54.6 | 56.9 | 56.9 | 56.9 | 54.5 | 19 |
| September 18, 2026 | 57.5 | 54.6 | 54.6 | 57.5 | 54.5 | 33 |
| September 17, 2026 | 58 | 57.6 | 57.6 | 58 | 57.6 | 1 |
| September 16, 2026 | 58.7 | 57.4 | 57.4 | 58.7 | 57.4 | 305 |
| September 15, 2026 | 58.6 | 58.6 | 58.6 | 58.6 | 58.6 | 1 |
| September 11, 2026 | 57.7 | 58 | 58 | 58 | 57.7 | 45 |
| September 10, 2026 | 58.4 | 57.9 | 57.9 | 58.4 | 57.9 | 11 |
| September 09, 2026 | 58.7 | 58.5 | 58.5 | 58.7 | 58.5 | 29 |
| September 08, 2026 | 60.6 | 59.7 | 59.7 | 60.6 | 59.7 | 1 |
| September 07, 2026 | 61.2 | 61.2 | 61.2 | 61.2 | 61.2 | 1 |
| September 04, 2026 | 61.3 | 61.3 | 61.3 | 61.3 | 61.3 | 10 |
| September 03, 2026 | 62.3 | 63.1 | 63.1 | 63.1 | 62.3 | 16 |
| September 02, 2026 | 60.7 | 60.2 | 60.2 | 60.7 | 60.2 | 79 |
| September 01, 2026 | 63.3 | 63.6 | 63.6 | 64.3 | 62.2 | 44 |
| August 28, 2026 | 60.6 | 60.3 | 60.3 | 60.6 | 60.1 | 233 |
| August 27, 2026 | 58.1 | 58.7 | 58.7 | 58.9 | 58.1 | 1,810 |
| August 26, 2026 | 57.6 | 57.3 | 57.3 | 57.6 | 57.3 | 103 |
| August 25, 2026 | 58.6 | 57.8 | 57.8 | 58.8 | 57.8 | 103 |
| August 24, 2026 | 60.4 | 59.2 | 59.2 | 60.4 | 59.2 | 1 |
| August 21, 2026 | 62.1 | 60.3 | 60.3 | 62.1 | 60.2 | 6 |
| August 20, 2026 | 58.7 | 60.3 | 60.3 | 60.3 | 58.7 | 5 |
| August 19, 2026 | 58.9 | 58.8 | 58.8 | 58.9 | 58.7 | 109 |
| August 18, 2026 | 58.7 | 59.4 | 59.4 | 59.6 | 58.7 | 30 |
| August 17, 2026 | 58.3 | 57.6 | 57.6 | 58.4 | 57 | 110 |
| August 14, 2026 | 62.5 | 58.6 | 58.6 | 63.3 | 58.6 | 182 |
| August 13, 2026 | 59.5 | 59.6 | 59.6 | 59.6 | 59.5 | 13 |
| August 12, 2026 | 60.5 | 60.5 | 60.5 | 60.5 | 60.5 | 1 |
| August 11, 2026 | 62.3 | 59.7 | 59.7 | 62.3 | 59.7 | 31 |
| August 10, 2026 | 61.4 | 61.4 | 61.4 | 61.4 | 61.4 | 20 |
| August 07, 2026 | 61.2 | 62.6 | 62.6 | 62.6 | 61.2 | 48 |
| August 06, 2026 | 60 | 60.8 | 60.8 | 60.8 | 60 | 2 |
| August 05, 2026 | 60.3 | 60.6 | 60.6 | 60.9 | 60.3 | 1,691 |
| August 04, 2026 | 59.1 | 59.1 | 59.1 | 59.1 | 59.1 | 20 |
| August 03, 2026 | 59.4 | 60 | 60 | 60 | 59.4 | 47 |
| July 31, 2026 | 58 | 57.7 | 57.7 | 58.1 | 57.7 | 20 |
| July 30, 2026 | 60.6 | 58.8 | 58.8 | 60.6 | 58.8 | 73 |
| July 29, 2026 | 60.5 | 61.4 | 61.4 | 61.5 | 59.2 | 196 |
| July 28, 2026 | 56.2 | 59.6 | 59.6 | 59.6 | 56.2 | 54 |
AD
