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 $1,356.82 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,033.46, while $1000 invested 1 year ago would be worth $1,775.49. This corresponds to total returns of 35.68%, 3.35%, 77.55%, respectively, with annualized returns of 3.53%, 0.66%, 77.55%.

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
November 11, 2026	29.28	30.53	30.53	30.57	29.28	2,053
November 10, 2026	28.95	29.58	29.58	29.65	27.86	8,183
November 09, 2026	29.99	29.37	29.37	30	29.07	2,068
November 06, 2026	30.12	30.29	30.29	30.89	29.5	4,084
November 05, 2026	30.75	30.08	30.08	32.33	30.08	11,231
November 04, 2026	35.01	31.16	31.16	35.77	30.99	13,800
November 03, 2026	36.88	37.08	37.08	37.64	36.7	1,478
November 02, 2026	39.75	37.89	37.89	39.75	37.86	13,189
October 30, 2026	40.01	40.25	40.25	40.25	39.74	6,806
October 29, 2026	39.91	39.61	39.61	39.91	39.08	2,206
October 28, 2026	39.49	39.64	39.64	39.8	39.16	2,903
October 27, 2026	39.99	39.07	39.07	40.5	39.05	3,838
October 26, 2026	40.43	40.1	40.1	40.47	39.36	2,970
October 23, 2026	39.1	40.25	40.25	40.56	38.54	6,108
October 22, 2026	39.7	38.72	38.72	39.7	37.62	2,233
October 21, 2026	38.74	38.33	38.33	38.84	38.3	483
October 20, 2026	39.7	38.52	38.52	39.7	37.68	2,633
October 19, 2026	38.85	39.28	39.28	39.78	38.7	3,067
October 16, 2026	37.26	39.16	39.16	39.16	37.26	5,111
October 15, 2026	38.5	37.59	37.59	38.69	36.05	1,642
October 14, 2026	38.42	38.23	38.23	39.39	37.98	3,498
October 13, 2026	37.85	38.57	38.57	38.57	37.8	10,771
October 12, 2026	37.18	37.72	37.72	38.07	37.18	7,346
October 09, 2026	37	37.36	37.36	37.7	36.91	1,615
October 08, 2026	36.06	37.26	37.26	37.34	35.78	8,419
October 07, 2026	35.46	34.72	34.72	35.85	34.72	2,518
October 06, 2026	35.24	35.15	35.15	35.28	34.28	3,098
October 05, 2026	35.26	35.67	35.67	35.72	34.52	4,593
October 02, 2026	34.8	35.17	35.17	35.26	34.13	6,750
October 01, 2026	33.74	34.92	34.92	35.01	33.48	6,952
September 30, 2026	32.95	34.25	34.25	34.65	32.95	4,077
September 29, 2026	33.45	33.34	33.34	33.5	32.55	2,129
September 28, 2026	34.62	33.96	33.96	34.86	33.96	740
September 25, 2026	34.3	33.78	33.78	34.59	33.6	2,803
September 24, 2026	34.57	35.07	35.07	35.65	34.57	9,097
September 23, 2026	34.02	34.48	34.48	35.21	33.42	7,284
September 22, 2026	35.09	34.34	34.34	35.09	33.72	6,587
September 21, 2026	36.67	35.2	35.2	36.71	34.86	10,196
September 18, 2026	36.67	37.12	37.12	37.29	36.06	7,233
September 17, 2026	38.05	37.21	37.21	38.25	37.16	19,127
September 16, 2026	41.1	38.82	38.82	41.1	38.25	62,935
September 15, 2026	39.18	41.4	41.4	41.55	39.17	12,625
September 11, 2026	37.56	37.99	37.99	38.16	37.49	28,464
September 10, 2026	38.65	38.57	38.57	39	37.7	10,244
September 09, 2026	38.61	38.2	38.2	38.65	38.09	13,211
September 08, 2026	36.64	37.66	37.66	38.41	36.64	7,008
September 04, 2026	37.2	36.58	36.58	37.2	36.35	979
September 03, 2026	37.93	37.65	37.65	38.3	37.6	2,035
September 02, 2026	38.31	38.55	38.55	38.82	37.38	4,172
September 01, 2026	37.98	37.99	37.99	38.17	37.21	4,368
August 28, 2026	36.26	36.44	36.44	37.2	36.18	2,137
August 27, 2026	36	36.63	36.63	36.63	35.01	4,413
August 26, 2026	35.11	36	36	36.13	34.49	3,843
August 25, 2026	35.28	35.98	35.98	36.24	35.1	2,118
August 24, 2026	37	36.4	36.4	37	35.64	5,009
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