Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0 |
| 2024-06-06 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2024-06-05 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 0 |
| 2024-06-04 | 460.00 | 493.56 | 460.00 | 460.00 | 460.00 | 1,018 |
| 2024-06-03 | 450.38 | 487.62 | 450.38 | 469.00 | 469.00 | 12,834 |
| 2024-05-31 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 200 |
| 2024-05-30 | 488.00 | 488.00 | 469.00 | 469.00 | 469.00 | 172 |
| 2024-05-29 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 0 |
| 2024-05-28 | 448.00 | 487.62 | 448.00 | 448.00 | 448.00 | 207 |
| 2024-05-24 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 0 |
| 2024-05-23 | 492.00 | 505.00 | 472.00 | 472.00 | 472.00 | 4,845 |
| 2024-05-22 | 494.00 | 529.64 | 484.00 | 484.00 | 484.00 | 4,883 |
| 2024-05-21 | 529.64 | 529.64 | 512.00 | 512.00 | 512.00 | 10 |
| 2024-05-20 | 474.00 | 512.50 | 474.00 | 512.50 | 512.50 | 2,193 |
| 2024-05-17 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2024-05-16 | 470.00 | 474.00 | 470.00 | 474.00 | 474.00 | 464 |
| 2024-05-15 | 478.00 | 478.00 | 463.00 | 463.00 | 463.00 | 151 |
| 2024-05-14 | 474.00 | 476.00 | 470.00 | 474.00 | 474.00 | 2,801 |
| 2024-05-13 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 0 |
| 2024-05-10 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2024-05-09 | 456.00 | 474.00 | 456.00 | 474.00 | 474.00 | 14 |
| 2024-05-08 | 454.00 | 474.00 | 454.00 | 474.00 | 474.00 | 2,216 |
| 2024-05-07 | 494.00 | 494.00 | 491.64 | 494.00 | 494.00 | 600 |
| 2024-05-03 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2024-05-02 | 492.00 | 492.00 | 474.00 | 474.00 | 474.00 | 144 |
| 2024-05-01 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2024-04-30 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2024-04-29 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2024-04-26 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2024-04-25 | 462.00 | 477.00 | 462.00 | 477.00 | 477.00 | 127 |
| 2024-04-24 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 0 |
| 2024-04-23 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2024-04-22 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2024-04-19 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2024-04-18 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2024-04-17 | 492.00 | 492.00 | 482.00 | 482.00 | 482.00 | 3 |
| 2024-04-16 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2024-04-15 | 505.00 | 505.00 | 496.00 | 496.00 | 496.00 | 3,306 |
| 2024-04-12 | 535.00 | 535.00 | 516.00 | 516.00 | 516.00 | 32 |
| 2024-04-11 | 496.00 | 505.00 | 492.00 | 492.00 | 492.00 | 1,521 |
| 2024-04-10 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0 |
| 2024-04-09 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 27 |
| 2024-04-08 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 2 |
| 2024-04-05 | 470.00 | 472.00 | 468.00 | 468.00 | 468.00 | 5,827 |
| 2024-04-04 | 456.00 | 475.00 | 456.00 | 475.00 | 475.00 | 5 |
| 2024-04-03 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2024-04-02 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2024-03-28 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2024-03-27 | 464.00 | 470.00 | 462.00 | 470.00 | 470.00 | 1,170 |
| 2024-03-26 | 482.00 | 496.00 | 480.00 | 480.00 | 480.00 | 839 |
| 2024-03-25 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2024-03-22 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2024-03-21 | 476.00 | 476.00 | 462.00 | 462.00 | 462.00 | 3 |
| 2024-03-20 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2024-03-19 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2024-03-18 | 474.00 | 474.00 | 456.00 | 456.00 | 456.00 | 400 |
| 2024-03-15 | 450.00 | 452.00 | 450.00 | 452.00 | 452.00 | 1,900 |
| 2024-03-14 | 415.80 | 431.00 | 415.80 | 431.00 | 431.00 | 500 |
| 2024-03-13 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
| 2024-03-12 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
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.