adesso SE (0N5I.L) LSE

Currency In EUR

0N5I.L Historical Return

If you invested €1000 in adesso SE (0N5I.L) 10 years ago, it would be worth €2,019.42 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €388.99, while €1000 invested 1 year ago would be worth €632.14. This corresponds to total returns of 101.94%, -61.1%, -36.79%, respectively, with annualized returns of 7.28%, -17.2%, -36.79%.

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 22, 2026	50.98	52	52	52	50.5	350
June 19, 2026	50.9	50.6	50.6	50.9	50.6	610
June 18, 2026	52.4	50.9	50.9	52.4	50.3	1,719
June 17, 2026	52.3	52.3	52.3	52.8	52.3	920
June 16, 2026	53.9	53	53	54.3	52.8	1,068
June 15, 2026	55	54.4	54.4	55	54.4	1,059
June 12, 2026	54	52.9	52.9	54.7	51.9	3,663
June 11, 2026	53.4	54.2	54.2	54.2	53.4	1,769
June 10, 2026	53.6	53.7	53.7	54.2	52.8	4,631
June 09, 2026	56.7	54	54	56.7	53.6	1,240
June 08, 2026	56.4	56.3	56.3	56.7	55.9	2,460
June 05, 2026	58.8	56.6	56.6	60.3	56.6	1,092
June 04, 2026	60.2	60.48	60.48	60.7	60.2	2,307
June 03, 2026	60.5	60.72	60.72	60.72	60.5	2,346
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