Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 109.00 | 115.00 | 105.20 | 111.50 | 111.50 | 10,987 |
| 2025-11-07 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1,146 |
| 2025-11-06 | 108.00 | 110.00 | 107.00 | 107.50 | 107.50 | 20,201 |
| 2025-11-05 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0 |
| 2025-11-04 | 114.00 | 115.00 | 111.50 | 111.50 | 111.50 | 9,448 |
| 2025-11-03 | 116.00 | 124.00 | 110.50 | 110.50 | 110.50 | 12,533 |
| 2025-10-31 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 12 |
| 2025-10-30 | 118.90 | 124.00 | 118.90 | 121.00 | 121.00 | 382 |
| 2025-10-29 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 2,003 |
| 2025-10-28 | 118.00 | 125.00 | 118.00 | 120.50 | 120.50 | 13,337 |
| 2025-10-27 | 119.05 | 125.00 | 118.00 | 121.50 | 121.50 | 3,093 |
| 2025-10-24 | 121.00 | 125.00 | 118.28 | 121.50 | 121.50 | 14,200 |
| 2025-10-23 | 113.00 | 121.00 | 113.00 | 118.50 | 118.50 | 17,523 |
| 2025-10-22 | 113.00 | 113.00 | 109.50 | 109.50 | 109.50 | 318 |
← NewerPage 5 of 5 · 254 trading days
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.