Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 390.00 | 390.00 | 381.00 | 381.00 | 381.00 | 13 |
| 2024-08-30 | 362.00 | 390.00 | 362.00 | 390.00 | 390.00 | 537 |
| 2024-08-29 | 388.00 | 388.00 | 362.00 | 375.00 | 375.00 | 31 |
| 2024-08-28 | 390.00 | 390.00 | 370.00 | 379.00 | 379.00 | 27 |
| 2024-08-27 | 390.00 | 390.00 | 368.00 | 378.00 | 378.00 | 26 |
| 2024-08-23 | 390.00 | 390.00 | 375.00 | 375.00 | 375.00 | 12 |
| 2024-08-22 | 390.00 | 390.00 | 362.00 | 375.00 | 375.00 | 9 |
| 2024-08-21 | 388.00 | 388.00 | 362.00 | 375.00 | 375.00 | 28 |
| 2024-08-20 | 388.00 | 389.62 | 362.00 | 375.00 | 375.00 | 3,703 |
| 2024-08-19 | 362.00 | 375.00 | 362.00 | 375.00 | 375.00 | 5 |
| 2024-08-16 | 370.00 | 375.00 | 370.00 | 375.00 | 375.00 | 5 |
| 2024-08-15 | 370.00 | 379.00 | 370.00 | 379.00 | 379.00 | 8 |
| 2024-08-14 | 370.00 | 379.00 | 370.00 | 379.00 | 379.00 | 158 |
| 2024-08-13 | 370.00 | 381.88 | 370.00 | 376.00 | 376.00 | 1,933 |
| 2024-08-12 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2024-08-09 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 0 |
| 2024-08-08 | 382.00 | 382.00 | 369.00 | 369.00 | 369.00 | 49 |
| 2024-08-07 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2024-08-06 | 368.00 | 369.00 | 368.00 | 369.00 | 369.00 | 947 |
| 2024-08-05 | 400.00 | 403.66 | 364.00 | 364.00 | 364.00 | 4,928 |
| 2024-08-02 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2024-08-01 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-07-31 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2024-07-30 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2024-07-29 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2024-07-26 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2024-07-25 | 428.00 | 428.00 | 420.00 | 420.00 | 420.00 | 1,025 |
| 2024-07-24 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2024-07-23 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2024-07-22 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 0 |
| 2024-07-19 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2024-07-18 | 432.00 | 432.00 | 418.00 | 424.00 | 424.00 | 4,821 |
| 2024-07-17 | 430.00 | 450.00 | 430.00 | 450.00 | 450.00 | 35 |
| 2024-07-16 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-07-15 | 420.00 | 445.00 | 388.30 | 445.00 | 445.00 | 4,998 |
| 2024-07-12 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 100 |
| 2024-07-11 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2024-07-10 | 455.64 | 455.64 | 438.00 | 438.00 | 438.00 | 436 |
| 2024-07-09 | 420.00 | 438.00 | 420.00 | 438.00 | 438.00 | 5 |
| 2024-07-08 | 420.10 | 425.00 | 420.10 | 425.00 | 425.00 | 336 |
| 2024-07-05 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2024-07-04 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2024-07-03 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2024-07-02 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2024-07-01 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2024-06-28 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2024-06-27 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2024-06-26 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-06-25 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-06-24 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2024-06-21 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2024-06-20 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 271 |
| 2024-06-19 | 410.38 | 429.00 | 410.38 | 429.00 | 429.00 | 271 |
| 2024-06-18 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2024-06-17 | 432.00 | 432.00 | 428.00 | 430.00 | 430.00 | 1,560 |
| 2024-06-14 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2024-06-13 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2024-06-12 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2024-06-11 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2024-06-10 | 450.00 | 451.00 | 410.58 | 451.00 | 451.00 | 2,725 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-03-04 | 0.0339 GBP |
| 2019-11-29 | 0.0339 GBP |
| 2019-09-04 | 0.0339 GBP |
| 2019-06-05 | 0.0339 GBP |
| 2019-03-06 | 0.0339 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.