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 €2,014.69 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €359.81, while €1000 invested 1 year ago would be worth €615.33. This corresponds to total returns of 101.47%, -64.02%, -38.47%, respectively, with annualized returns of 7.25%, -18.48%, -38.47%.

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
July 10, 2026	51.7	52	52	52	51.2	60
July 09, 2026	52.9	51.3	51.3	52.9	51	5
July 08, 2026	51.9	52.3	52.3	52.3	51.7	179
July 07, 2026	53.8	52.7	52.7	54	52.7	25
July 06, 2026	52.5	53.4	53.4	54	52.5	371
July 03, 2026	53	53	53	53	52.5	1
July 02, 2026	52.8	52.5	52.5	52.8	52.1	1
July 01, 2026	50	51.7	51.7	51.7	49.85	345
June 30, 2026	51.7	50.8	50.8	51.7	50.6	1,435
June 29, 2026	51.2	51.8	51.8	51.8	50.7	18
June 26, 2026	48.8	48	48	48.8	48	667
June 25, 2026	49.2	49.55	49.55	49.7	49.15	96
June 24, 2026	50.8	49.7	49.7	50.8	49.1	606
June 23, 2026	51	50.6	50.6	51.2	50.6	730
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