Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0 |
| 2023-01-03 | 507.50 | 515.00 | 507.50 | 515.00 | 515.00 | 101 |
| 2022-12-30 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2022-12-29 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2022-12-28 | 507.50 | 507.50 | 507.50 | 507.50 | 507.50 | 0 |
| 2022-12-23 | 507.50 | 507.50 | 507.50 | 507.50 | 507.50 | 0 |
| 2022-12-22 | 498.00 | 517.50 | 498.00 | 507.50 | 507.50 | 1,364 |
| 2022-12-21 | 472.50 | 485.00 | 472.50 | 485.00 | 485.00 | 100 |
| 2022-12-20 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2022-12-19 | 465.50 | 475.00 | 465.50 | 475.00 | 475.00 | 429 |
| 2022-12-16 | 460.00 | 460.00 | 440.00 | 455.00 | 455.00 | 1,024 |
| 2022-12-15 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2022-12-14 | 488.00 | 488.00 | 475.00 | 475.00 | 475.00 | 1,074 |
| 2022-12-13 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2022-12-12 | 502.50 | 502.50 | 460.00 | 460.00 | 460.00 | 57 |
| 2022-12-09 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2022-12-08 | 470.13 | 490.00 | 470.13 | 490.00 | 490.00 | 1,724 |
| 2022-12-07 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2022-12-06 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2022-12-05 | 502.50 | 525.00 | 502.50 | 525.00 | 525.00 | 651 |
| 2022-12-02 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2022-12-01 | 502.50 | 525.00 | 502.50 | 525.00 | 525.00 | 465 |
| 2022-11-30 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2022-11-29 | 500.00 | 525.00 | 500.00 | 525.00 | 525.00 | 241 |
| 2022-11-28 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2022-11-25 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 150 |
| 2022-11-24 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2022-11-23 | 522.50 | 545.00 | 522.50 | 545.00 | 545.00 | 150 |
| 2022-11-22 | 512.50 | 545.00 | 512.50 | 545.00 | 545.00 | 78 |
| 2022-11-21 | 527.50 | 527.50 | 527.50 | 527.50 | 527.50 | 0 |
| 2022-11-18 | 545.00 | 545.00 | 525.00 | 525.00 | 525.00 | 1,373 |
| 2022-11-17 | 585.00 | 600.00 | 555.00 | 575.00 | 575.00 | 1,050 |
| 2022-11-16 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2022-11-15 | 575.00 | 610.00 | 575.00 | 610.00 | 610.00 | 247 |
| 2022-11-14 | 562.50 | 595.00 | 562.50 | 595.00 | 595.00 | 14 |
| 2022-11-11 | 567.50 | 580.00 | 567.50 | 580.00 | 580.00 | 159 |
| 2022-11-10 | 570.00 | 585.00 | 570.00 | 580.00 | 580.00 | 2,220 |
| 2022-11-09 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2022-11-08 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 4,500 |
| 2022-11-07 | 625.00 | 625.00 | 587.50 | 607.50 | 607.50 | 1,257 |
| 2022-11-04 | 592.50 | 612.50 | 592.50 | 600.00 | 600.00 | 103 |
| 2022-11-03 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 45 |
| 2022-11-02 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2022-11-01 | 572.50 | 572.50 | 570.00 | 570.00 | 570.00 | 103 |
| 2022-10-31 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-10-28 | 550.00 | 550.00 | 530.00 | 530.00 | 530.00 | 12 |
| 2022-10-27 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2022-10-26 | 542.50 | 555.00 | 542.50 | 555.00 | 555.00 | 101 |
| 2022-10-25 | 542.50 | 555.00 | 542.50 | 555.00 | 555.00 | 93 |
| 2022-10-24 | 542.50 | 552.50 | 542.50 | 552.50 | 552.50 | 1,027 |
| 2022-10-21 | 542.50 | 552.50 | 542.50 | 552.50 | 552.50 | 29 |
| 2022-10-20 | 568.22 | 568.22 | 565.00 | 565.00 | 565.00 | 877 |
| 2022-10-19 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 6 |
| 2022-10-18 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2022-10-17 | 527.50 | 527.50 | 520.00 | 520.00 | 520.00 | 45 |
| 2022-10-14 | 538.77 | 538.77 | 517.50 | 517.50 | 517.50 | 433 |
| 2022-10-13 | 512.50 | 532.50 | 512.50 | 522.50 | 522.50 | 795 |
| 2022-10-12 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 1,524 |
| 2022-10-11 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | 4,289 |
| 2022-10-10 | 545.00 | 552.50 | 532.50 | 535.00 | 535.00 | 575 |
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.