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 €2,075.62 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €385.45, while €1000 invested 1 year ago would be worth €844.09. This corresponds to total returns of 107.56%, -61.46%, -15.59%, respectively, with annualized returns of 7.57%, -17.35%, -15.59%.

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
November 10, 2026	68.6	69.02	69.02	69.8	66.8	2,054
November 09, 2026	70.2	69.95	69.95	70.2	69.9	2,993
November 06, 2026	71.9	70.82	70.82	72	70.17	5,350
November 05, 2026	75.2	73.4	73.4	75.5	73.2	953
November 04, 2026	72.6	73.7	73.7	73.7	72.6	6,263
November 03, 2026	71.9	70.9	70.9	72.3	70.9	37
November 02, 2026	75.2	74.89	74.89	75.6	74.6	6,459
October 30, 2026	71.1	72.83	72.83	74.12	71.1	4,465
October 29, 2026	72.9	72.9	72.9	72.9	72.9	4,826
October 28, 2026	72.7	74	74	74	72.1	375
October 27, 2026	72	74.1	74.1	75.1	72	291
October 26, 2026	74.5	74.9	74.9	76.1	74.3	1,630
October 23, 2026	70.9	72.1	72.1	72.18	70.7	13,060
October 22, 2026	74.2	71.8	71.8	75	71.4	5,548
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