Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
| 2024-03-08 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
| 2024-03-07 | 452.00 | 452.05 | 449.60 | 452.00 | 452.00 | 1,142 |
| 2024-03-06 | 449.70 | 449.70 | 414.00 | 430.00 | 430.00 | 614 |
| 2024-03-05 | 492.00 | 492.33 | 435.00 | 435.00 | 435.00 | 4,054 |
| 2024-03-04 | 492.00 | 508.50 | 492.00 | 508.50 | 508.50 | 1,049 |
| 2024-03-01 | 490.00 | 495.00 | 490.00 | 495.00 | 495.00 | 500 |
| 2024-02-29 | 488.00 | 488.00 | 473.00 | 473.00 | 473.00 | 397 |
| 2024-02-28 | 468.00 | 488.00 | 468.00 | 476.00 | 476.00 | 1,516 |
| 2024-02-27 | 468.00 | 468.00 | 434.00 | 462.00 | 462.00 | 3,387 |
| 2024-02-26 | 462.00 | 463.00 | 460.00 | 463.00 | 463.00 | 1,240 |
| 2024-02-23 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2024-02-22 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2024-02-21 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2024-02-20 | 468.00 | 478.00 | 468.00 | 471.00 | 471.00 | 482 |
| 2024-02-19 | 454.52 | 461.00 | 454.52 | 461.00 | 461.00 | 159 |
| 2024-02-16 | 460.00 | 470.00 | 454.36 | 461.00 | 461.00 | 597 |
| 2024-02-15 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2024-02-14 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2024-02-13 | 454.36 | 454.36 | 445.00 | 445.00 | 445.00 | 547 |
| 2024-02-12 | 454.36 | 454.36 | 445.00 | 445.00 | 445.00 | 217 |
| 2024-02-09 | 454.36 | 454.36 | 445.00 | 445.00 | 445.00 | 547 |
| 2024-02-08 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2024-02-07 | 454.36 | 454.36 | 445.00 | 445.00 | 445.00 | 63 |
| 2024-02-06 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2024-02-05 | 460.00 | 475.48 | 445.00 | 445.00 | 445.00 | 707 |
| 2024-02-02 | 482.00 | 482.00 | 460.00 | 474.00 | 474.00 | 2,022 |
| 2024-02-01 | 495.76 | 495.76 | 490.00 | 490.00 | 490.00 | 17 |
| 2024-01-31 | 485.22 | 490.00 | 485.22 | 490.00 | 490.00 | 189 |
| 2024-01-30 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | 0 |
| 2024-01-29 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | 0 |
| 2024-01-26 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | 0 |
| 2024-01-25 | 492.00 | 496.62 | 492.00 | 493.50 | 493.50 | 519 |
| 2024-01-24 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | 0 |
| 2024-01-23 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | 0 |
| 2024-01-22 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | 0 |
| 2024-01-19 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | 0 |
| 2024-01-18 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2024-01-17 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2024-01-16 | 532.50 | 532.50 | 532.50 | 532.50 | 532.50 | 0 |
| 2024-01-15 | 532.50 | 532.50 | 532.50 | 532.50 | 532.50 | 0 |
| 2024-01-12 | 540.00 | 540.00 | 527.50 | 527.50 | 527.50 | 400 |
| 2024-01-11 | 515.00 | 532.50 | 515.00 | 532.50 | 532.50 | 487 |
| 2024-01-10 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2024-01-09 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2024-01-08 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 424 |
| 2024-01-05 | 519.90 | 532.50 | 519.90 | 532.50 | 532.50 | 158 |
| 2024-01-04 | 532.50 | 532.50 | 532.50 | 532.50 | 532.50 | 0 |
| 2024-01-03 | 545.00 | 545.00 | 532.50 | 532.50 | 532.50 | 500 |
| 2024-01-02 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 483 |
| 2023-12-29 | 555.10 | 555.10 | 542.50 | 542.50 | 542.50 | 722 |
| 2023-12-28 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 475 |
| 2023-12-27 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 487 |
| 2023-12-22 | 542.50 | 542.50 | 542.50 | 542.50 | 542.50 | 0 |
| 2023-12-21 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 514 |
| 2023-12-20 | 542.50 | 542.50 | 542.50 | 542.50 | 542.50 | 0 |
| 2023-12-19 | 529.90 | 542.50 | 529.90 | 542.50 | 542.50 | 45 |
| 2023-12-18 | 530.00 | 542.50 | 530.00 | 542.50 | 542.50 | 1,500 |
| 2023-12-15 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-12-14 | 500.00 | 510.00 | 497.20 | 510.00 | 510.00 | 1,480 |
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.