Kosmos Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	441.00	441.00	441.00	441.00	441.00	0
2023-06-27	426.36	441.00	426.36	441.00	441.00	643
2023-06-26	461.74	461.74	426.36	444.00	444.00	45
2023-06-23	449.00	449.00	449.00	449.00	449.00	0
2023-06-22	468.00	468.00	457.00	457.00	457.00	1,097
2023-06-21	483.00	483.00	483.00	483.00	483.00	0
2023-06-20	488.50	488.50	488.50	488.50	488.50	0
2023-06-19	488.50	488.50	488.50	488.50	488.50	0
2023-06-16	487.50	487.50	487.50	487.50	487.50	0
2023-06-15	487.50	487.50	487.50	487.50	487.50	0
2023-06-14	510.00	510.25	497.50	497.50	497.50	1,960
2023-06-13	522.50	522.50	522.50	522.50	522.50	0
2023-06-12	537.50	537.50	537.50	537.50	537.50	0
2023-06-09	520.35	537.50	520.35	537.50	537.50	824
2023-06-08	547.50	547.50	547.50	547.50	547.50	0
2023-06-07	532.50	532.50	532.50	532.50	532.50	0
2023-06-06	535.00	535.00	535.00	535.00	535.00	0
2023-06-05	515.00	542.50	500.15	542.50	542.50	4,693
2023-06-02	498.50	498.50	498.50	498.50	498.50	0
2023-06-01	488.00	488.00	488.00	488.00	488.00	0
2023-05-31	478.00	504.73	478.00	491.50	491.50	258
2023-05-30	515.00	515.00	490.30	505.00	505.00	4,897
2023-05-26	517.50	517.50	517.50	517.50	517.50	0
2023-05-25	549.65	549.65	532.50	532.50	532.50	272
2023-05-24	532.50	532.50	532.50	532.50	532.50	0
2023-05-23	535.00	535.00	520.00	520.00	520.00	705
2023-05-22	509.50	509.50	509.50	509.50	509.50	0
2023-05-19	498.00	504.50	498.00	504.50	504.50	750
2023-05-18	490.00	490.00	490.00	490.00	490.00	0
2023-05-17	495.76	495.76	484.00	484.00	484.00	723
2023-05-16	472.24	484.00	472.24	484.00	484.00	100
2023-05-15	495.66	495.66	479.00	479.00	479.00	200
2023-05-12	479.00	479.00	479.00	479.00	479.00	0
2023-05-11	495.76	495.76	484.00	484.00	484.00	34
2023-05-10	479.00	479.00	479.00	479.00	479.00	0
2023-05-09	492.00	497.62	479.00	479.00	479.00	3,012
2023-05-05	498.00	504.87	498.00	498.50	498.50	3,800
2023-05-04	485.00	485.00	485.00	485.00	485.00	0
2023-05-03	504.67	504.67	488.50	488.50	488.50	8
2023-05-02	491.00	495.00	491.00	495.00	495.00	136
2023-04-28	509.80	509.80	500.00	500.00	500.00	428
2023-04-27	505.00	505.00	500.00	500.00	500.00	1,750
2023-04-26	520.00	520.00	520.00	520.00	520.00	0
2023-04-25	540.00	542.50	540.00	542.50	542.50	1,000
2023-04-24	575.00	584.65	557.50	557.50	557.50	67
2023-04-21	582.50	582.50	582.50	582.50	582.50	0
2023-04-20	585.00	585.00	585.00	585.00	585.00	0
2023-04-19	595.00	595.00	590.00	590.00	590.00	1,392
2023-04-18	610.00	610.00	610.00	610.00	610.00	0
2023-04-17	610.00	610.00	610.00	610.00	610.00	0
2023-04-14	612.50	612.50	612.50	612.50	612.50	0
2023-04-13	612.50	612.50	612.50	612.50	612.50	0
2023-04-12	620.00	620.00	620.00	620.00	620.00	0
2023-04-11	620.00	620.00	620.00	620.00	620.00	0
2023-04-06	620.00	620.00	620.00	620.00	620.00	0
2023-04-05	615.00	615.00	615.00	615.00	615.00	0
2023-04-04	635.00	635.00	622.50	622.50	622.50	1,884
2023-04-03	655.00	657.76	626.50	652.50	652.50	3,028
2023-03-31	620.00	620.00	620.00	620.00	620.00	0
2023-03-30	575.30	610.00	575.30	610.00	610.00	674

← NewerPage 15 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.