Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 575.00 | 609.65 | 565.75 | 572.50 | 572.50 | 2,443 |
| 2023-09-20 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 8 |
| 2023-09-19 | 592.50 | 592.50 | 592.50 | 592.50 | 592.50 | 0 |
| 2023-09-18 | 575.35 | 592.50 | 575.35 | 592.50 | 592.50 | 222 |
| 2023-09-15 | 585.00 | 595.00 | 585.00 | 595.00 | 595.00 | 2 |
| 2023-09-14 | 602.50 | 602.50 | 602.50 | 602.50 | 602.50 | 0 |
| 2023-09-13 | 602.50 | 602.50 | 602.50 | 602.50 | 602.50 | 0 |
| 2023-09-12 | 585.00 | 602.50 | 585.00 | 602.50 | 602.50 | 845 |
| 2023-09-11 | 602.50 | 602.50 | 602.50 | 602.50 | 602.50 | 0 |
| 2023-09-08 | 602.50 | 602.50 | 602.50 | 602.50 | 602.50 | 0 |
| 2023-09-07 | 585.35 | 602.50 | 585.35 | 602.50 | 602.50 | 46 |
| 2023-09-06 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | 723 |
| 2023-09-05 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-09-04 | 597.50 | 597.50 | 597.50 | 597.50 | 597.50 | 0 |
| 2023-09-01 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | 1,500 |
| 2023-08-31 | 535.00 | 575.00 | 535.00 | 557.50 | 557.50 | 641 |
| 2023-08-30 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2023-08-29 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2023-08-25 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | 145 |
| 2023-08-24 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | 200 |
| 2023-08-23 | 550.35 | 567.50 | 550.35 | 567.50 | 567.50 | 500 |
| 2023-08-22 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 354 |
| 2023-08-21 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2023-08-18 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2023-08-17 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2023-08-16 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2023-08-15 | 550.45 | 572.50 | 550.45 | 572.50 | 572.50 | 400 |
| 2023-08-14 | 572.50 | 572.50 | 572.50 | 572.50 | 572.50 | 0 |
| 2023-08-11 | 595.00 | 595.00 | 575.00 | 575.00 | 575.00 | 134 |
| 2023-08-10 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 28 |
| 2023-08-09 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 100 |
| 2023-08-08 | 545.00 | 557.50 | 545.00 | 557.50 | 557.50 | 500 |
| 2023-08-07 | 540.00 | 540.00 | 532.50 | 532.50 | 532.50 | 1,500 |
| 2023-08-04 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2023-08-03 | 557.50 | 557.50 | 557.50 | 557.50 | 557.50 | 0 |
| 2023-08-02 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-08-01 | 525.00 | 542.50 | 525.00 | 542.50 | 542.50 | 1,515 |
| 2023-07-31 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 1 |
| 2023-07-28 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-07-27 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | 543 |
| 2023-07-26 | 545.00 | 545.00 | 527.50 | 527.50 | 527.50 | 700 |
| 2023-07-25 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-07-24 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-07-21 | 535.00 | 535.00 | 517.50 | 517.50 | 517.50 | 147 |
| 2023-07-20 | 510.00 | 525.00 | 510.00 | 515.00 | 515.00 | 750 |
| 2023-07-19 | 497.50 | 497.50 | 497.50 | 497.50 | 497.50 | 0 |
| 2023-07-18 | 505.00 | 505.00 | 470.00 | 487.50 | 487.50 | 272 |
| 2023-07-17 | 504.65 | 504.65 | 487.50 | 487.50 | 487.50 | 198 |
| 2023-07-14 | 498.00 | 498.00 | 494.00 | 494.00 | 494.00 | 1,564 |
| 2023-07-13 | 492.33 | 507.50 | 492.33 | 507.50 | 507.50 | 61 |
| 2023-07-12 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2023-07-11 | 488.00 | 496.00 | 488.00 | 496.00 | 496.00 | 1,492 |
| 2023-07-10 | 478.00 | 480.00 | 474.00 | 474.00 | 474.00 | 2,184 |
| 2023-07-07 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2023-07-06 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2023-07-05 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 0 |
| 2023-07-04 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 0 |
| 2023-07-03 | 464.00 | 467.00 | 464.00 | 467.00 | 467.00 | 750 |
| 2023-06-30 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 0 |
| 2023-06-29 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 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.