Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 193.00 | 218.00 | 193.00 | 218.00 | 218.00 | 1,181 |
| 2026-10-21 | 216.00 | 216.00 | 194.60 | 204.00 | 204.00 | 5,139 |
| 2026-10-20 | 200.00 | 216.20 | 193.00 | 204.00 | 204.00 | 566 |
| 2026-10-19 | 210.00 | 218.00 | 200.10 | 218.00 | 218.00 | 3,754 |
| 2026-10-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,500 |
| 2026-10-15 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,500 |
| 2026-10-14 | 210.00 | 216.00 | 209.00 | 209.00 | 209.00 | 1,501 |
| 2026-10-13 | 198.00 | 210.00 | 198.00 | 202.00 | 202.00 | 4,435 |
| 2026-10-12 | 190.00 | 206.80 | 190.00 | 190.00 | 190.00 | 1,977 |
| 2026-10-09 | 206.56 | 206.56 | 200.00 | 200.00 | 200.00 | 7 |
| 2026-10-08 | 202.00 | 203.68 | 202.00 | 203.50 | 203.50 | 6,407 |
| 2026-10-07 | 202.00 | 202.00 | 192.00 | 192.00 | 192.00 | 2 |
| 2026-10-06 | 182.00 | 183.16 | 182.00 | 182.00 | 182.00 | 189 |
| 2026-10-05 | 204.00 | 206.00 | 182.00 | 182.00 | 182.00 | 3,923 |
| 2026-10-02 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2026-10-01 | 202.25 | 204.00 | 193.00 | 193.00 | 193.00 | 3,449 |
| 2026-09-30 | 188.00 | 198.73 | 188.00 | 192.00 | 192.00 | 8,187 |
| 2026-09-29 | 189.00 | 202.00 | 183.47 | 198.00 | 198.00 | 10,595 |
| 2026-09-28 | 202.00 | 202.00 | 188.00 | 188.00 | 188.00 | 1,942 |
| 2026-09-25 | 202.00 | 209.00 | 202.00 | 209.00 | 209.00 | 317 |
| 2026-09-24 | 212.00 | 215.00 | 210.00 | 215.00 | 215.00 | 1,886 |
| 2026-09-23 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-09-22 | 188.00 | 197.00 | 188.00 | 197.00 | 197.00 | 0 |
Page 1 of 1 · 23 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.