Kosmos Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	490.00	490.00	490.00	490.00	490.00	0
2023-12-12	492.50	492.50	492.50	492.50	492.50	0
2023-12-11	491.08	503.69	491.08	495.00	495.00	53,058
2023-12-08	488.00	488.00	488.00	488.00	488.00	327
2023-12-07	504.00	504.00	504.00	504.00	504.00	0
2023-12-06	510.00	510.00	500.00	505.00	505.00	1,315
2023-12-05	525.00	527.80	525.00	527.50	527.50	350
2023-12-04	535.00	535.00	535.00	535.00	535.00	500
2023-12-01	552.50	552.50	552.50	552.50	552.50	0
2023-11-30	565.10	565.10	552.50	552.50	552.50	1,000
2023-11-29	547.50	547.50	547.50	547.50	547.50	0
2023-11-28	552.50	552.50	552.50	552.50	552.50	0
2023-11-27	552.50	552.50	552.50	552.50	552.50	0
2023-11-24	552.50	552.50	552.50	552.50	552.50	0
2023-11-23	555.00	555.00	555.00	555.00	555.00	0
2023-11-22	552.50	552.50	552.50	552.50	552.50	0
2023-11-21	565.10	565.10	552.50	552.50	552.50	882
2023-11-20	540.00	560.00	535.00	552.50	552.50	5,671
2023-11-17	555.00	555.00	555.00	555.00	555.00	0
2023-11-16	550.00	555.00	540.00	555.00	555.00	1,059
2023-11-15	565.00	565.00	565.00	565.00	565.00	0
2023-11-14	585.00	585.00	585.00	585.00	585.00	176
2023-11-13	580.00	580.00	567.50	567.50	567.50	500
2023-11-10	565.00	565.00	565.00	565.00	565.00	500
2023-11-09	534.90	547.50	534.90	547.50	547.50	448
2023-11-08	564.65	564.65	547.50	547.50	547.50	176
2023-11-07	570.00	570.00	550.00	555.00	555.00	3,245
2023-11-06	605.00	605.00	585.00	587.50	587.50	1,239
2023-11-03	605.00	605.00	605.00	605.00	605.00	0
2023-11-02	620.00	620.00	620.00	620.00	620.00	401
2023-11-01	619.65	619.65	589.90	602.50	602.50	447
2023-10-31	602.50	602.50	602.50	602.50	602.50	0
2023-10-30	605.00	605.00	605.00	605.00	605.00	0
2023-10-27	589.90	597.50	589.90	597.50	597.50	150
2023-10-26	600.00	605.00	599.75	605.00	605.00	680
2023-10-25	578.50	587.50	578.50	587.50	587.50	28
2023-10-24	587.50	587.50	587.50	587.50	587.50	0
2023-10-23	595.00	595.00	587.50	587.50	587.50	726
2023-10-20	629.65	629.65	612.50	612.50	612.50	18
2023-10-19	620.00	620.00	620.00	620.00	620.00	0
2023-10-18	620.00	620.00	620.00	620.00	620.00	0
2023-10-17	615.00	630.00	615.00	622.50	622.50	2,075
2023-10-16	635.00	635.00	625.00	625.00	625.00	500
2023-10-13	629.70	629.70	615.00	615.00	615.00	237
2023-10-12	630.00	634.65	615.00	615.00	615.00	726
2023-10-11	600.00	615.00	600.00	615.00	615.00	1,001
2023-10-10	605.00	605.00	605.00	605.00	605.00	1
2023-10-09	615.00	622.50	615.00	622.50	622.50	8,868
2023-10-06	597.50	597.50	597.50	597.50	597.50	0
2023-10-05	600.00	604.20	574.20	595.00	595.00	2,939
2023-10-04	620.00	620.00	610.00	610.00	610.00	500
2023-10-03	645.00	654.65	637.50	637.50	637.50	1,210
2023-10-02	665.00	665.00	660.00	660.00	660.00	500
2023-09-29	655.00	689.75	655.00	677.50	677.50	3,705
2023-09-28	670.00	670.15	650.20	667.50	667.50	8,712
2023-09-27	645.00	660.00	625.00	660.00	660.00	3,183
2023-09-26	600.00	632.50	565.00	632.50	632.50	3,720
2023-09-25	599.70	599.70	585.00	585.00	585.00	581
2023-09-22	585.00	585.00	585.00	585.00	585.00	0
2023-09-21	575.00	609.65	565.75	572.50	572.50	2,443

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.