SM Energy Company (0KZA.L) LSE

32.71

+0.1829(+0.56%)

Updated at June 02 07:14PM

Currency In USD

0KZA.L Historical Return

If you invested $1000 in SM Energy Company (0KZA.L) since IPO date, it would be worth $1,355.57 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,470.77, while $1000 invested 1 year ago would be worth $1,315.77. This corresponds to total returns of 35.56%, 47.08%, 31.58%, respectively, with annualized returns of 3.71%, 8.02%, 31.58%.

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
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
May 26, 2026	32.8	32.25	32.25	33.33	32.25	13,237
May 22, 2026	33.15	33.53	33.53	34.08	33.15	7,963
May 21, 2026	34.9	33.06	33.06	36	32.8	9,774
May 20, 2026	34.5	34.48	34.48	35.86	34.17	18,947
May 19, 2026	33.01	33.72	33.72	33.9	33.01	7,237
May 18, 2026	32.5	33.56	33.56	33.9	31.99	14,167
May 15, 2026	31.74	32.35	32.35	32.67	31.37	5,507
May 14, 2026	30.96	31.58	31.58	31.69	30.47	10,345
May 13, 2026	31.6	30.91	30.91	31.6	30.33	7,923
May 12, 2026	31.2	31.57	31.57	31.57	30.48	10,217
May 11, 2026	30.02	30.62	30.62	30.86	29.84	8,567
May 08, 2026	28.75	29.35	29.35	29.4	28.68	4,964
May 07, 2026	29.65	29.13	29.13	29.65	26.73	7,643
May 06, 2026	30.49	28.9	28.9	30.49	28.11	25,873
May 05, 2026	31.53	31.01	31.01	31.53	30.78	7,565
May 01, 2026	31.4	29.72	29.72	31.4	29.52	3,731
April 30, 2026	31	30.82	30.82	31.57	30.21	9,041
April 29, 2026	29.4	30.75	30.75	30.9	29.4	12,150
April 28, 2026	29.4	29.16	29.16	29.94	29	12,592
April 27, 2026	29.24	29.06	29.06	29.41	28.82	2,417
April 24, 2026	29.49	28.51	28.51	30.03	28.35	17,767
April 23, 2026	29.52	29.26	29.26	29.67	28.67	24,445
April 22, 2026	28.08	28.81	28.81	28.84	27.81	16,691
April 21, 2026	27.19	27.86	27.86	28.02	26.71	12,770
April 20, 2026	26.8	26.88	26.88	27.2	26.08	69,813
April 17, 2026	28.08	25.96	25.96	28.09	24.91	82,573
April 16, 2026	27.54	27.9	27.9	28.04	27.28	19,970
April 15, 2026	27.38	27.87	27.87	28	27.15	39,265
April 14, 2026	28.91	27.61	27.61	28.91	27.51	29,780
April 13, 2026	29.5	29.13	29.13	29.89	28.81	23,236
April 10, 2026	28.72	28.4	28.4	28.8	27.61	6,446
April 09, 2026	29.15	28.27	28.27	29.54	27.99	20,980
April 08, 2026	27.98	28.19	28.19	28.66	27.15	73,181
April 07, 2026	30.57	31.22	31.22	31.49	30.57	21,707
April 02, 2026	30.55	30.89	30.89	31.86	30.23	39,079
April 01, 2026	30	29.13	29.13	30.8	28.83	40,296
March 31, 2026	31.37	30.71	30.71	32.47	30.32	43,339
March 30, 2026	33.25	32.12	32.12	33.49	32.05	24,347
March 27, 2026	33.5	32.58	32.58	33.5	32.48	21,081
March 26, 2026	31.7	32.55	32.55	33.12	31.7	17,451
March 25, 2026	29.5	31.27	31.2	31.44	29.1	14,668
March 24, 2026	29.5	30.5	30.5	31.28	29.26	28,353
March 23, 2026	30.35	29.27	29.27	31.05	28.3	52,562
March 20, 2026	28.02	30.07	30.07	30.3	28.02	26,860
March 19, 2026	27.5	28.02	28.02	28.2	27.4	17,099
March 18, 2026	26.5	27.04	27.32	27.45	26.5	7,950
March 17, 2026	27.05	26.9	26.9	27.41	26.75	6,620
March 16, 2026	27.28	26.8	26.8	27.28	25.82	14,773
March 13, 2026	25.86	26.62	26.6	26.77	24.99	16,504
March 12, 2026	25.91	25.65	25.65	26.21	25.61	31,742
March 11, 2026	24.8	25.55	25.55	25.6	24.79	9,392
March 10, 2026	25.35	24.84	24.84	25.77	24.48	47,784
March 09, 2026	26.57	26.66	26.66	27.11	25.85	26,779
March 06, 2026	25.65	26.04	25.99	26.55	25.5	26,211
March 05, 2026	24.53	25.57	25.35	25.62	24.53	23,028