Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2022-01-18 | 320.20 | 330.00 | 320.20 | 330.00 | 330.00 | 176 |
| 2022-01-17 | 316.20 | 326.00 | 316.20 | 326.00 | 326.00 | 5,000 |
| 2022-01-14 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2022-01-13 | 320.00 | 326.00 | 316.20 | 326.00 | 326.00 | 2,317 |
| 2022-01-12 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2022-01-11 | 302.20 | 326.00 | 302.20 | 326.00 | 326.00 | 335 |
| 2022-01-10 | 300.20 | 312.00 | 300.20 | 312.00 | 312.00 | 1,169 |
| 2022-01-07 | 292.20 | 308.00 | 292.00 | 308.00 | 308.00 | 9,072 |
| 2022-01-06 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 718 |
| 2022-01-05 | 280.00 | 298.00 | 280.00 | 298.00 | 298.00 | 2,345 |
| 2022-01-04 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2021-12-31 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2021-12-30 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2021-12-29 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2021-12-24 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2021-12-23 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2021-12-22 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2021-12-21 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 15,532 |
| 2021-12-20 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2021-12-17 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2021-12-16 | 270.20 | 272.00 | 270.20 | 272.00 | 272.00 | 90 |
| 2021-12-15 | 276.00 | 288.00 | 260.00 | 270.00 | 270.00 | 2,290 |
| 2021-12-14 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | 2,000 |
| 2021-12-13 | 290.10 | 294.00 | 290.10 | 294.00 | 294.00 | 168 |
| 2021-12-10 | 286.20 | 295.00 | 286.20 | 295.00 | 295.00 | 144 |
| 2021-12-09 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2021-12-08 | 292.00 | 292.00 | 286.12 | 292.00 | 292.00 | 149 |
| 2021-12-07 | 284.00 | 293.00 | 284.00 | 293.00 | 293.00 | 4,364 |
| 2021-12-06 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 400 |
| 2021-12-03 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2021-12-02 | 262.00 | 262.20 | 260.00 | 260.00 | 260.00 | 3,000 |
| 2021-12-01 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2021-11-30 | 266.00 | 272.00 | 266.00 | 272.00 | 272.00 | 326 |
| 2021-11-29 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2021-11-26 | 270.00 | 270.10 | 240.20 | 252.00 | 252.00 | 6,398 |
| 2021-11-25 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2021-11-24 | 274.10 | 285.00 | 274.10 | 285.00 | 285.00 | 937 |
| 2021-11-23 | 262.00 | 266.00 | 252.10 | 266.00 | 266.00 | 6,766 |
| 2021-11-22 | 258.00 | 258.00 | 256.00 | 257.00 | 257.00 | 2,401 |
| 2021-11-19 | 264.00 | 264.04 | 257.00 | 257.00 | 257.00 | 2,774 |
| 2021-11-18 | 267.90 | 267.90 | 267.00 | 267.00 | 267.00 | 742 |
| 2021-11-17 | 270.00 | 273.90 | 264.10 | 273.00 | 273.00 | 1,088 |
| 2021-11-16 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 128 |
| 2021-11-15 | 266.00 | 266.00 | 265.00 | 265.00 | 265.00 | 2,000 |
| 2021-11-12 | 287.90 | 287.90 | 278.10 | 280.00 | 280.00 | 1,090 |
| 2021-11-11 | 260.00 | 278.00 | 260.00 | 270.00 | 270.00 | 10,901 |
| 2021-11-10 | 268.00 | 269.00 | 268.00 | 269.00 | 269.00 | 176 |
| 2021-11-09 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2021-11-08 | 260.00 | 261.00 | 260.00 | 261.00 | 261.00 | 2,000 |
| 2021-11-05 | 266.10 | 271.00 | 266.10 | 271.00 | 271.00 | 470 |
| 2021-11-04 | 276.00 | 276.00 | 266.10 | 267.00 | 267.00 | 6,071 |
| 2021-11-03 | 280.00 | 280.00 | 274.00 | 275.00 | 275.00 | 3,000 |
| 2021-11-02 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0 |
| 2021-11-01 | 268.00 | 282.00 | 268.00 | 282.00 | 282.00 | 7,352 |
| 2021-10-29 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | 1,166 |
| 2021-10-28 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2021-10-27 | 270.00 | 271.00 | 270.00 | 271.00 | 271.00 | 170 |
| 2021-10-26 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 0 |
| 2021-10-25 | 286.00 | 292.00 | 286.00 | 291.00 | 291.00 | 3,050 |
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.