Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2023-03-28 | 574.70 | 574.70 | 560.00 | 560.00 | 560.00 | 145 |
| 2023-03-27 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2023-03-24 | 554.70 | 554.70 | 542.50 | 542.50 | 542.50 | 75 |
| 2023-03-23 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | 0 |
| 2023-03-22 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-03-21 | 540.00 | 560.00 | 540.00 | 550.00 | 550.00 | 1,908 |
| 2023-03-20 | 505.00 | 527.50 | 505.00 | 527.50 | 527.50 | 1,908 |
| 2023-03-17 | 534.65 | 534.65 | 517.50 | 517.50 | 517.50 | 184 |
| 2023-03-16 | 520.00 | 520.00 | 500.00 | 520.00 | 520.00 | 3,035 |
| 2023-03-15 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 9,722 |
| 2023-03-14 | 592.50 | 592.50 | 592.50 | 592.50 | 592.50 | 0 |
| 2023-03-13 | 605.00 | 605.00 | 535.35 | 575.00 | 575.00 | 4,575 |
| 2023-03-10 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 0 |
| 2023-03-09 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2023-03-08 | 620.35 | 645.00 | 620.35 | 645.00 | 645.00 | 3,490 |
| 2023-03-07 | 635.35 | 655.00 | 635.35 | 655.00 | 655.00 | 746 |
| 2023-03-06 | 644.65 | 655.00 | 644.65 | 655.00 | 655.00 | 1,000 |
| 2023-03-03 | 610.35 | 630.00 | 610.35 | 630.00 | 630.00 | 95 |
| 2023-03-02 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2023-03-01 | 669.65 | 672.03 | 650.00 | 650.00 | 650.00 | 1,743 |
| 2023-02-28 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2023-02-27 | 650.00 | 675.00 | 650.00 | 670.00 | 670.00 | 7,738 |
| 2023-02-24 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-02-23 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2023-02-22 | 612.50 | 612.50 | 612.50 | 612.50 | 612.50 | 0 |
| 2023-02-21 | 627.50 | 627.50 | 627.50 | 627.50 | 627.50 | 0 |
| 2023-02-20 | 660.00 | 660.00 | 640.00 | 640.00 | 640.00 | 1 |
| 2023-02-17 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2023-02-16 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 359 |
| 2023-02-15 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2023-02-14 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2023-02-13 | 685.00 | 693.25 | 650.00 | 667.50 | 667.50 | 7,829 |
| 2023-02-10 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1,000 |
| 2023-02-09 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | 1,250 |
| 2023-02-08 | 591.75 | 610.00 | 591.75 | 610.00 | 610.00 | 10 |
| 2023-02-07 | 586.75 | 605.00 | 586.75 | 605.00 | 605.00 | 30 |
| 2023-02-06 | 601.75 | 605.00 | 587.00 | 605.00 | 605.00 | 6,148 |
| 2023-02-03 | 623.25 | 623.25 | 620.00 | 620.00 | 620.00 | 750 |
| 2023-02-02 | 660.00 | 660.00 | 602.00 | 620.00 | 620.00 | 4,134 |
| 2023-02-01 | 650.00 | 650.00 | 635.00 | 635.00 | 635.00 | 90 |
| 2023-01-31 | 645.00 | 680.00 | 640.00 | 680.00 | 680.00 | 742 |
| 2023-01-30 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 990 |
| 2023-01-27 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 1,000 |
| 2023-01-26 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 53 |
| 2023-01-25 | 625.00 | 630.00 | 625.00 | 630.00 | 630.00 | 1,000 |
| 2023-01-24 | 632.50 | 640.00 | 632.50 | 635.00 | 635.00 | 982 |
| 2023-01-23 | 610.00 | 645.00 | 610.00 | 645.00 | 645.00 | 1,852 |
| 2023-01-20 | 645.00 | 645.00 | 607.50 | 625.00 | 625.00 | 900 |
| 2023-01-19 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2023-01-18 | 620.00 | 650.00 | 620.00 | 640.00 | 640.00 | 1,473 |
| 2023-01-17 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 3,919 |
| 2023-01-16 | 607.50 | 612.50 | 607.50 | 612.50 | 612.50 | 35 |
| 2023-01-13 | 560.00 | 620.00 | 555.00 | 620.00 | 620.00 | 1,058 |
| 2023-01-12 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-01-11 | 525.00 | 560.00 | 525.00 | 560.00 | 560.00 | 2,972 |
| 2023-01-10 | 507.50 | 520.00 | 502.75 | 520.00 | 520.00 | 987 |
| 2023-01-09 | 525.00 | 525.00 | 484.50 | 505.00 | 505.00 | 942 |
| 2023-01-06 | 545.00 | 545.00 | 525.00 | 525.00 | 525.00 | 95 |
| 2023-01-05 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 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.