Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 424.00 | 442.00 | 424.00 | 442.00 | 442.00 | 320 |
| 2022-07-12 | 440.00 | 470.00 | 434.00 | 442.00 | 442.00 | 2,753 |
| 2022-07-11 | 442.00 | 460.00 | 442.00 | 460.00 | 460.00 | 343 |
| 2022-07-08 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2022-07-07 | 478.00 | 478.00 | 470.00 | 470.00 | 470.00 | 2,000 |
| 2022-07-06 | 482.00 | 482.00 | 460.00 | 460.00 | 460.00 | 4,558 |
| 2022-07-05 | 480.00 | 514.00 | 480.00 | 480.00 | 480.00 | 249 |
| 2022-07-04 | 520.00 | 520.00 | 483.00 | 500.00 | 500.00 | 67 |
| 2022-07-01 | 535.00 | 535.00 | 500.00 | 500.00 | 500.00 | 1,922 |
| 2022-06-30 | 510.00 | 520.00 | 506.00 | 520.00 | 520.00 | 1,500 |
| 2022-06-29 | 525.00 | 540.00 | 525.00 | 540.00 | 540.00 | 4 |
| 2022-06-28 | 492.00 | 559.00 | 492.00 | 540.00 | 540.00 | 5,674 |
| 2022-06-27 | 493.00 | 510.00 | 493.00 | 510.00 | 510.00 | 291 |
| 2022-06-24 | 520.00 | 524.00 | 507.50 | 507.50 | 507.50 | 7,100 |
| 2022-06-23 | 534.00 | 534.00 | 507.50 | 507.50 | 507.50 | 1,000 |
| 2022-06-22 | 565.00 | 569.00 | 530.00 | 530.00 | 530.00 | 6,280 |
| 2022-06-21 | 531.00 | 547.50 | 531.00 | 547.50 | 547.50 | 284 |
| 2022-06-20 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | 0 |
| 2022-06-17 | 551.00 | 551.00 | 550.00 | 550.00 | 550.00 | 884 |
| 2022-06-16 | 610.00 | 610.00 | 565.00 | 585.00 | 585.00 | 6,807 |
| 2022-06-15 | 610.00 | 627.50 | 610.00 | 627.50 | 627.50 | 10,000 |
| 2022-06-14 | 615.00 | 640.00 | 615.00 | 635.00 | 635.00 | 8,710 |
| 2022-06-13 | 636.00 | 636.00 | 600.00 | 600.00 | 600.00 | 1,890 |
| 2022-06-10 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-06-09 | 680.00 | 680.00 | 645.00 | 645.00 | 645.00 | 3,665 |
| 2022-06-08 | 661.00 | 665.00 | 661.00 | 665.00 | 665.00 | 3,000 |
| 2022-06-07 | 669.00 | 669.00 | 641.00 | 650.00 | 650.00 | 2,448 |
| 2022-06-06 | 660.00 | 684.00 | 646.00 | 665.00 | 665.00 | 2,342 |
| 2022-06-01 | 644.00 | 644.00 | 606.00 | 640.00 | 640.00 | 4,250 |
| 2022-05-31 | 600.00 | 659.00 | 600.00 | 640.00 | 640.00 | 6,991 |
| 2022-05-30 | 611.00 | 611.00 | 600.00 | 600.00 | 600.00 | 3,000 |
| 2022-05-27 | 620.00 | 620.00 | 586.00 | 600.00 | 600.00 | 407 |
| 2022-05-26 | 575.00 | 610.00 | 571.00 | 600.00 | 600.00 | 7,805 |
| 2022-05-25 | 540.00 | 595.00 | 535.00 | 580.00 | 580.00 | 10,476 |
| 2022-05-24 | 550.00 | 560.00 | 531.00 | 550.00 | 550.00 | 5,308 |
| 2022-05-23 | 535.00 | 555.00 | 535.00 | 555.00 | 555.00 | 3,112 |
| 2022-05-20 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2022-05-19 | 550.00 | 550.00 | 526.00 | 545.00 | 545.00 | 3,612 |
| 2022-05-18 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2022-05-17 | 571.00 | 585.00 | 571.00 | 585.00 | 585.00 | 188 |
| 2022-05-16 | 580.00 | 614.00 | 580.00 | 595.00 | 595.00 | 3,500 |
| 2022-05-13 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2022-05-12 | 491.00 | 530.00 | 491.00 | 530.00 | 530.00 | 145 |
| 2022-05-11 | 510.00 | 544.00 | 501.00 | 532.50 | 532.50 | 1,838 |
| 2022-05-10 | 496.00 | 510.00 | 480.35 | 507.50 | 507.50 | 1,841 |
| 2022-05-09 | 600.00 | 600.00 | 510.40 | 540.00 | 540.00 | 9,441 |
| 2022-05-06 | 594.75 | 594.75 | 582.50 | 582.50 | 582.50 | 84 |
| 2022-05-05 | 580.25 | 580.25 | 577.50 | 577.50 | 577.50 | 35 |
| 2022-05-04 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | 6,144 |
| 2022-05-03 | 560.00 | 562.50 | 559.75 | 562.50 | 562.50 | 1,513 |
| 2022-04-29 | 545.25 | 574.75 | 545.25 | 562.50 | 562.50 | 180 |
| 2022-04-28 | 530.25 | 559.75 | 530.25 | 547.50 | 547.50 | 1,255 |
| 2022-04-27 | 525.25 | 539.75 | 515.25 | 527.50 | 527.50 | 4,300 |
| 2022-04-26 | 505.00 | 537.50 | 505.00 | 537.50 | 537.50 | 2,975 |
| 2022-04-25 | 500.30 | 500.30 | 499.00 | 499.00 | 499.00 | 1,993 |
| 2022-04-22 | 554.70 | 554.70 | 540.00 | 540.00 | 540.00 | 869 |
| 2022-04-21 | 550.30 | 565.00 | 550.30 | 565.00 | 565.00 | 1,742 |
| 2022-04-20 | 567.50 | 567.50 | 567.50 | 567.50 | 567.50 | 0 |
| 2022-04-19 | 600.00 | 609.75 | 575.25 | 585.00 | 585.00 | 4,871 |
| 2022-04-14 | 599.75 | 599.75 | 575.25 | 587.50 | 587.50 | 1,013 |
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.