Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 599.75 | 599.75 | 580.25 | 592.50 | 592.50 | 365 |
| 2022-04-12 | 595.00 | 614.75 | 570.25 | 602.50 | 602.50 | 4,743 |
| 2022-04-11 | 605.00 | 615.00 | 560.00 | 582.50 | 582.50 | 12,190 |
| 2022-04-08 | 575.25 | 587.50 | 575.25 | 587.50 | 587.50 | 70 |
| 2022-04-07 | 605.00 | 625.00 | 587.50 | 587.50 | 587.50 | 4,512 |
| 2022-04-06 | 630.00 | 634.75 | 600.00 | 622.50 | 622.50 | 10,170 |
| 2022-04-05 | 600.00 | 624.37 | 600.00 | 620.00 | 620.00 | 10,485 |
| 2022-04-04 | 600.00 | 635.00 | 599.80 | 612.50 | 612.50 | 21,698 |
| 2022-04-01 | 565.00 | 590.00 | 545.25 | 587.50 | 587.50 | 10,375 |
| 2022-03-31 | 540.00 | 569.75 | 530.00 | 557.50 | 557.50 | 11,227 |
| 2022-03-30 | 535.00 | 540.00 | 525.00 | 527.50 | 527.50 | 4,693 |
| 2022-03-29 | 498.00 | 524.75 | 498.00 | 510.00 | 510.00 | 11,688 |
| 2022-03-28 | 520.00 | 524.75 | 500.25 | 512.50 | 512.50 | 3,273 |
| 2022-03-25 | 520.00 | 522.50 | 510.25 | 522.50 | 522.50 | 2,200 |
| 2022-03-24 | 498.22 | 508.00 | 498.17 | 508.00 | 508.00 | 437 |
| 2022-03-23 | 505.00 | 525.00 | 480.25 | 508.00 | 508.00 | 9,014 |
| 2022-03-22 | 505.00 | 505.00 | 486.00 | 486.00 | 486.00 | 17 |
| 2022-03-21 | 478.00 | 500.00 | 470.08 | 498.00 | 498.00 | 6,844 |
| 2022-03-18 | 463.92 | 474.00 | 463.91 | 474.00 | 474.00 | 2,499 |
| 2022-03-17 | 454.00 | 471.00 | 454.00 | 471.00 | 471.00 | 6,371 |
| 2022-03-16 | 450.00 | 450.00 | 441.00 | 441.00 | 441.00 | 851 |
| 2022-03-15 | 422.00 | 436.00 | 412.00 | 424.00 | 424.00 | 8,343 |
| 2022-03-14 | 452.00 | 452.00 | 434.00 | 434.00 | 434.00 | 3,559 |
| 2022-03-11 | 460.00 | 476.00 | 432.00 | 470.00 | 470.00 | 6,924 |
| 2022-03-10 | 490.00 | 490.00 | 445.34 | 475.00 | 475.00 | 1,975 |
| 2022-03-09 | 450.53 | 450.53 | 435.00 | 435.00 | 435.00 | 4,760 |
| 2022-03-08 | 460.00 | 481.00 | 424.30 | 481.00 | 481.00 | 9,880 |
| 2022-03-07 | 410.00 | 454.00 | 410.00 | 441.00 | 441.00 | 16,121 |
| 2022-03-04 | 408.00 | 410.00 | 401.00 | 401.00 | 401.00 | 6,483 |
| 2022-03-03 | 396.00 | 423.20 | 396.00 | 401.00 | 401.00 | 3,426 |
| 2022-03-02 | 405.00 | 413.70 | 399.00 | 399.00 | 399.00 | 4,022 |
| 2022-03-01 | 366.00 | 377.00 | 366.00 | 372.00 | 372.00 | 9,143 |
| 2022-02-28 | 330.00 | 352.00 | 330.00 | 352.00 | 352.00 | 5,500 |
| 2022-02-25 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2022-02-24 | 320.00 | 353.80 | 320.00 | 344.00 | 344.00 | 4,631 |
| 2022-02-23 | 300.20 | 316.00 | 300.20 | 316.00 | 316.00 | 3,000 |
| 2022-02-22 | 322.00 | 322.00 | 316.00 | 316.00 | 316.00 | 2,000 |
| 2022-02-21 | 306.20 | 312.00 | 306.20 | 312.00 | 312.00 | 300 |
| 2022-02-18 | 308.00 | 316.00 | 308.00 | 316.00 | 316.00 | 300 |
| 2022-02-17 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2022-02-16 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | 585 |
| 2022-02-15 | 338.00 | 338.20 | 304.00 | 314.00 | 314.00 | 7,073 |
| 2022-02-14 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2022-02-11 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2022-02-10 | 346.00 | 346.00 | 336.00 | 336.00 | 336.00 | 259 |
| 2022-02-09 | 316.20 | 336.00 | 316.20 | 336.00 | 336.00 | 2,050 |
| 2022-02-08 | 355.80 | 355.80 | 336.20 | 346.00 | 346.00 | 544 |
| 2022-02-07 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | 1,838 |
| 2022-02-04 | 350.00 | 362.00 | 342.16 | 358.00 | 358.00 | 5,685 |
| 2022-02-03 | 324.20 | 338.00 | 324.20 | 338.00 | 338.00 | 2,228 |
| 2022-02-02 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2022-02-01 | 322.00 | 346.00 | 322.00 | 346.00 | 346.00 | 11,140 |
| 2022-01-31 | 324.00 | 324.00 | 314.00 | 314.00 | 314.00 | 559 |
| 2022-01-28 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2022-01-27 | 320.16 | 335.84 | 320.16 | 328.00 | 328.00 | 1,267 |
| 2022-01-26 | 326.00 | 350.00 | 322.20 | 332.00 | 332.00 | 7,963 |
| 2022-01-25 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1,035 |
| 2022-01-24 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | 3,085 |
| 2022-01-21 | 308.20 | 325.80 | 308.20 | 316.00 | 316.00 | 1,859 |
| 2022-01-20 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | 2,000 |
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.