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 $1,144.22 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 $1,314.76, while $1000 invested 1 year ago would be worth $1,021.84. This corresponds to total returns of 14.42%, 31.48%, 2.18%, respectively, with annualized returns of 1.6%, 5.62%, 2.18%.

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
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
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