Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 557.50 | 565.00 | 557.50 | 565.00 | 565.00 | 4 |
| 2022-10-06 | 545.00 | 555.00 | 532.50 | 555.00 | 555.00 | 1,457 |
| 2022-10-05 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 27 |
| 2022-10-04 | 505.00 | 507.50 | 505.00 | 505.50 | 505.50 | 2,400 |
| 2022-10-03 | 494.00 | 507.50 | 494.00 | 500.00 | 500.00 | 3,392 |
| 2022-09-30 | 487.50 | 487.50 | 487.50 | 487.50 | 487.50 | 0 |
| 2022-09-29 | 472.00 | 491.00 | 472.00 | 491.00 | 491.00 | 377 |
| 2022-09-28 | 470.00 | 500.00 | 432.50 | 480.00 | 480.00 | 1,907 |
| 2022-09-27 | 467.50 | 467.50 | 450.00 | 450.00 | 450.00 | 853 |
| 2022-09-26 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2022-09-23 | 500.00 | 547.50 | 480.00 | 480.00 | 480.00 | 3,009 |
| 2022-09-22 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2022-09-21 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2022-09-20 | 540.00 | 545.00 | 530.00 | 545.00 | 545.00 | 904 |
| 2022-09-16 | 545.00 | 567.50 | 545.00 | 567.50 | 567.50 | 1,219 |
| 2022-09-15 | 545.00 | 580.02 | 545.00 | 567.50 | 567.50 | 2,987 |
| 2022-09-14 | 545.00 | 567.50 | 545.00 | 567.50 | 567.50 | 2,873 |
| 2022-09-13 | 567.50 | 567.50 | 567.50 | 567.50 | 567.50 | 0 |
| 2022-09-12 | 537.50 | 562.50 | 537.50 | 562.50 | 562.50 | 76 |
| 2022-09-09 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | 0 |
| 2022-09-08 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | 0 |
| 2022-09-07 | 550.00 | 562.50 | 550.00 | 562.50 | 562.50 | 77 |
| 2022-09-06 | 612.50 | 612.50 | 592.50 | 592.50 | 592.50 | 651 |
| 2022-09-05 | 612.50 | 612.50 | 595.00 | 595.00 | 595.00 | 3,000 |
| 2022-09-02 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 0 |
| 2022-09-01 | 602.50 | 602.50 | 602.50 | 602.50 | 602.50 | 0 |
| 2022-08-31 | 596.00 | 602.50 | 596.00 | 602.50 | 602.50 | 87 |
| 2022-08-30 | 610.00 | 668.00 | 601.00 | 640.00 | 640.00 | 9,470 |
| 2022-08-26 | 618.00 | 618.00 | 578.00 | 597.50 | 597.50 | 1,507 |
| 2022-08-25 | 597.50 | 597.50 | 597.50 | 597.50 | 597.50 | 0 |
| 2022-08-24 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2022-08-23 | 530.00 | 590.00 | 530.00 | 590.00 | 590.00 | 5,062 |
| 2022-08-22 | 550.00 | 550.00 | 532.00 | 550.00 | 550.00 | 1,480 |
| 2022-08-19 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 1,000 |
| 2022-08-18 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2022-08-17 | 528.00 | 528.00 | 510.00 | 510.00 | 510.00 | 189 |
| 2022-08-16 | 480.00 | 510.00 | 472.00 | 510.00 | 510.00 | 2,346 |
| 2022-08-15 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-08-12 | 492.00 | 510.00 | 492.00 | 510.00 | 510.00 | 955 |
| 2022-08-11 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-08-10 | 492.00 | 510.00 | 492.00 | 510.00 | 510.00 | 172 |
| 2022-08-09 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 40 |
| 2022-08-08 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 1,980 |
| 2022-08-05 | 480.00 | 500.00 | 478.00 | 500.00 | 500.00 | 1,416 |
| 2022-08-04 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2022-08-03 | 498.00 | 513.00 | 498.00 | 513.00 | 513.00 | 512 |
| 2022-08-02 | 495.50 | 495.50 | 495.50 | 495.50 | 495.50 | 0 |
| 2022-08-01 | 505.00 | 523.00 | 500.00 | 500.00 | 500.00 | 1,217 |
| 2022-07-29 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-07-28 | 498.00 | 498.00 | 495.00 | 495.00 | 495.00 | 198 |
| 2022-07-27 | 482.00 | 482.00 | 462.00 | 480.00 | 480.00 | 145 |
| 2022-07-26 | 476.00 | 476.00 | 465.00 | 465.00 | 465.00 | 1,000 |
| 2022-07-25 | 470.00 | 470.00 | 448.00 | 461.00 | 461.00 | 838 |
| 2022-07-22 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2022-07-21 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2022-07-20 | 480.00 | 485.00 | 480.00 | 485.00 | 485.00 | 1,000 |
| 2022-07-19 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-07-18 | 418.00 | 452.00 | 418.00 | 451.00 | 451.00 | 1,725 |
| 2022-07-15 | 420.00 | 437.00 | 420.00 | 437.00 | 437.00 | 563 |
| 2022-07-14 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 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.