SM Energy Company (0KZA.L) LSE

Currency In USD

0KZA.L Historical Return

If you invested $1000 in SM Energy Company (0KZA.L) since IPO date, it would be worth $1,549.11 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,447.94, while $1000 invested 1 year ago would be worth $1,385.47. This corresponds to total returns of 54.91%, 144.79%, 38.55%, respectively, with annualized returns of 5.23%, 19.61%, 38.55%.

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

0KZA.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	37.34	37.38	37.38	37.89	36.93	1,797
August 20, 2026	36.07	37.55	37.55	38.25	36.07	10,180
August 19, 2026	35.88	36.31	36.31	36.7	35.39	2,968
August 18, 2026	35.88	35.39	35.39	36.03	35.26	6,641
August 17, 2026	34.2	34.8	34.8	34.81	33.84	2,625
August 14, 2026	32.94	33.64	33.64	34.25	32.44	5,372
August 13, 2026	32.96	32	32	32.96	31.88	3,569
August 12, 2026	32.51	32.43	32.43	32.67	32.28	6,296
August 11, 2026	31.82	32.37	32.37	32.59	31.45	6,624
August 10, 2026	29.4	31.62	31.62	31.62	29.4	15,678
August 07, 2026	28.59	29.33	29.33	29.59	28.16	6,870
August 06, 2026	30.5	28.37	28.37	30.67	28.2	5,906
August 05, 2026	31	29.98	29.98	31.22	29.63	1,657
August 04, 2026	31.72	31.56	31.56	31.84	30.63	1,163
August 03, 2026	31.42	31.75	31.75	32.01	31.02	4,129
July 31, 2026	31.63	32.16	32.16	32.35	31.53	1,602
July 30, 2026	31.97	31.32	31.32	31.97	30.81	955
July 29, 2026	30.5	31.1	31.1	31.35	30.28	3,220
July 28, 2026	30.21	29.57	29.57	30.77	29.39	4,633
July 27, 2026	31.75	31.02	31.02	32.2	30.97	20,007
July 23, 2026	33.8	33.47	33.47	34.25	33.38	3,321
July 22, 2026	32.39	33.28	33.28	33.63	32.39	6,266
July 21, 2026	31.25	32.12	32.12	32.33	31.25	1,537
July 20, 2026	31.43	31.75	31.75	31.78	30.6	6,250
July 17, 2026	30.95	31.2	31.2	31.31	30.3	7,877
July 16, 2026	30.17	30.46	30.46	30.66	30.17	6,329
July 15, 2026	29.7	29.79	29.79	30.27	29.3	3,388
July 14, 2026	30.5	29.43	29.43	30.5	29.1	2,024
July 13, 2026	28.32	29.79	29.79	29.92	28.32	18,002
July 10, 2026	28.36	27.61	27.61	29	27.47	2,164
July 09, 2026	28.53	28.13	28.13	28.62	28.01	3,190
July 08, 2026	28.94	29.34	29.34	29.58	28.36	5,544
July 07, 2026	26.79	27.39	27.39	27.39	26.5	1,799
July 06, 2026	26.64	26.57	26.57	26.78	26.37	957
July 02, 2026	26	26.46	26.46	26.6	25.92	1,367
July 01, 2026	25.8	25.74	25.74	26.38	25.58	4,484
June 30, 2026	26.32	26.24	26.24	26.67	26.21	5,876
June 29, 2026	26.16	26.36	26.36	27	26.16	11,075
June 26, 2026	25.9	25.88	25.88	26.56	25.83	1,912
June 25, 2026	26.62	26.68	26.68	26.68	26.11	1,075
June 24, 2026	26.76	26.42	26.42	26.79	25.97	3,775
June 23, 2026	27.46	27.5	27.5	27.8	27.45	5,422
June 22, 2026	27.28	27.14	27.14	27.98	26.92	1,832
June 18, 2026	28	26.83	26.83	28	26.52	6,950
June 17, 2026	27.8	28.27	28.27	29.01	27.59	1,289
June 16, 2026	28.69	28.15	28.15	28.69	27.39	5,972
June 15, 2026	30.22	28.66	28.66	30.22	28.58	14,974
June 12, 2026	31.29	31.51	31.51	32.06	30.01	3,673
June 11, 2026	33.59	31.82	31.82	33.59	31.5	2,480
June 10, 2026	30.86	33.1	33.1	33.37	30.86	11,327
June 09, 2026	32.08	30.91	30.91	32.28	30.29	4,677
June 08, 2026	32.63	32.66	32.66	33.04	32.39	4,776
June 05, 2026	34	32.91	32.91	34.69	32.63	5,576
June 04, 2026	34.46	34.22	34.22	34.46	33.23	8,531
June 03, 2026	33.01	34.36	34.36	34.68	33.01	5,248
June 02, 2026	32.93	32.71	32.71	33.02	32.25	2,889
June 01, 2026	31.75	32.53	32.53	33.19	30.9	6,792
May 29, 2026	30.89	30.34	30.34	31.4	30.09	7,287
May 28, 2026	31.12	30.87	30.87	31.43	30.55	6,258
May 27, 2026	31.4	31.15	31.15	31.72	30.2	5,390