Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2024-11-22 | 330.00 | 330.00 | 318.00 | 318.00 | 318.00 | 169 |
| 2024-11-21 | 304.00 | 318.00 | 304.00 | 318.00 | 318.00 | 10 |
| 2024-11-20 | 330.00 | 330.00 | 318.00 | 318.00 | 318.00 | 310 |
| 2024-11-19 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2024-11-18 | 310.00 | 323.00 | 310.00 | 323.00 | 323.00 | 543 |
| 2024-11-15 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2024-11-14 | 286.00 | 308.00 | 286.00 | 304.00 | 304.00 | 234 |
| 2024-11-13 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 51 |
| 2024-11-12 | 282.00 | 306.00 | 282.00 | 306.00 | 306.00 | 59 |
| 2024-11-11 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2024-11-08 | 278.20 | 297.00 | 276.22 | 287.00 | 287.00 | 8,491 |
| 2024-11-07 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2024-11-06 | 304.00 | 306.00 | 293.60 | 300.00 | 300.00 | 2,589 |
| 2024-11-05 | 296.00 | 296.00 | 284.00 | 284.00 | 284.00 | 1 |
| 2024-11-04 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2024-11-01 | 307.60 | 307.60 | 299.00 | 299.00 | 299.00 | 7 |
| 2024-10-31 | 288.00 | 300.00 | 288.00 | 300.00 | 300.00 | 3 |
| 2024-10-30 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2024-10-29 | 300.00 | 311.00 | 300.00 | 311.00 | 311.00 | 2 |
| 2024-10-28 | 304.00 | 314.00 | 304.00 | 314.00 | 314.00 | 1 |
| 2024-10-25 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2024-10-24 | 314.00 | 328.00 | 304.00 | 316.00 | 316.00 | 169 |
| 2024-10-23 | 344.00 | 344.00 | 328.00 | 328.00 | 328.00 | 59 |
| 2024-10-22 | 330.00 | 346.00 | 330.00 | 346.00 | 346.00 | 1,771 |
| 2024-10-21 | 314.40 | 324.00 | 314.40 | 324.00 | 324.00 | 10,887 |
| 2024-10-18 | 312.00 | 324.00 | 312.00 | 324.00 | 324.00 | 1 |
| 2024-10-17 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2024-10-16 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2024-10-15 | 320.00 | 320.00 | 314.00 | 314.00 | 314.00 | 2,757 |
| 2024-10-14 | 350.00 | 357.20 | 345.00 | 345.00 | 345.00 | 994 |
| 2024-10-11 | 334.00 | 354.00 | 332.00 | 354.00 | 354.00 | 1,000 |
| 2024-10-10 | 332.00 | 336.40 | 332.00 | 332.00 | 332.00 | 500 |
| 2024-10-09 | 334.00 | 346.00 | 334.00 | 346.00 | 346.00 | 2 |
| 2024-10-08 | 332.00 | 336.40 | 332.00 | 332.00 | 332.00 | 1,000 |
| 2024-10-07 | 357.00 | 357.00 | 348.00 | 348.00 | 348.00 | 4,701 |
| 2024-10-04 | 332.00 | 368.00 | 332.00 | 346.00 | 346.00 | 3,850 |
| 2024-10-03 | 304.00 | 331.74 | 304.00 | 304.00 | 304.00 | 399 |
| 2024-10-02 | 327.74 | 330.70 | 303.30 | 319.00 | 319.00 | 812 |
| 2024-10-01 | 312.00 | 312.00 | 288.00 | 301.00 | 301.00 | 1,703 |
| 2024-09-30 | 286.00 | 289.20 | 286.00 | 286.00 | 286.00 | 490 |
| 2024-09-27 | 311.76 | 311.76 | 300.00 | 300.00 | 300.00 | 573 |
| 2024-09-26 | 318.00 | 318.00 | 300.00 | 300.00 | 300.00 | 22 |
| 2024-09-25 | 336.00 | 336.37 | 308.00 | 310.00 | 310.00 | 7,513 |
| 2024-09-24 | 335.86 | 335.86 | 320.00 | 329.00 | 329.00 | 505 |
| 2024-09-23 | 332.00 | 338.00 | 320.00 | 329.00 | 329.00 | 2,295 |
| 2024-09-20 | 328.00 | 328.00 | 310.00 | 328.00 | 328.00 | 1,137 |
| 2024-09-19 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 0 |
| 2024-09-18 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 0 |
| 2024-09-17 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | 12 |
| 2024-09-16 | 308.00 | 319.00 | 296.00 | 314.00 | 314.00 | 4,947 |
| 2024-09-13 | 305.00 | 311.00 | 299.00 | 299.00 | 299.00 | 6,889 |
| 2024-09-12 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2024-09-11 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2024-09-10 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 1,003 |
| 2024-09-09 | 320.00 | 350.00 | 312.00 | 312.00 | 312.00 | 1,566 |
| 2024-09-06 | 320.00 | 335.00 | 320.00 | 335.00 | 335.00 | 3 |
| 2024-09-05 | 362.00 | 362.00 | 334.00 | 336.00 | 336.00 | 896 |
| 2024-09-04 | 362.00 | 368.70 | 342.00 | 342.00 | 342.00 | 1,394 |
| 2024-09-03 | 370.00 | 388.00 | 360.00 | 360.00 | 360.00 | 195 |
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.