National Atomic Co Kazatomprom JSC ADR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	37.000	37.000	36.100	36.350	33.107	18,811
2024-09-04	37.350	37.750	36.200	37.000	33.699	37,257
2024-09-03	37.000	37.350	36.200	36.350	33.107	20,335
2024-09-02	36.550	37.350	36.400	36.950	33.653	11,046
2024-08-30	37.300	37.300	36.200	36.650	33.380	109,794
2024-08-29	37.200	37.600	36.900	37.000	33.699	34,538
2024-08-28	38.550	38.950	36.900	37.050	33.745	51,487
2024-08-27	38.700	39.250	38.300	38.900	35.430	68,095
2024-08-23	36.250	39.050	36.250	38.700	35.247	81,344
2024-08-22	36.700	37.050	36.250	36.250	33.016	33,402
2024-08-21	36.550	36.900	36.050	36.700	33.426	13,755
2024-08-20	36.400	36.900	36.100	36.200	32.970	64,489
2024-08-19	36.500	37.200	36.200	36.200	32.970	48,131
2024-08-16	36.400	37.250	36.400	36.800	33.517	40,243
2024-08-15	37.500	37.500	36.600	36.750	33.471	13,290
2024-08-14	36.800	37.450	36.550	37.300	33.972	19,940
2024-08-13	36.650	37.000	36.550	36.800	33.517	13,311
2024-08-12	36.950	36.950	36.200	36.650	33.380	31,184
2024-08-09	36.850	37.000	36.650	36.750	33.471	13,052
2024-08-08	36.500	36.750	36.100	36.600	33.335	50,444
2024-08-07	37.200	37.500	36.550	36.950	33.653	21,883
2024-08-06	35.500	37.050	35.500	36.900	33.608	53,611
2024-08-05	36.000	36.500	34.200	35.600	32.424	154,919
2024-08-02	37.800	37.900	36.550	36.900	33.608	115,817
2024-08-01	38.000	39.200	37.700	38.000	34.610	49,861
2024-07-31	37.750	38.900	37.550	38.000	34.610	472,775
2024-07-30	37.800	37.850	37.100	37.700	34.337	55,402
2024-07-29	37.350	37.950	37.350	37.900	34.519	113,726
2024-07-26	38.350	38.350	37.050	37.250	33.927	44,940
2024-07-25	37.750	38.000	37.150	37.850	34.473	76,952
2024-07-24	38.200	38.200	37.600	37.950	34.564	15,980
2024-07-23	37.900	38.100	37.350	37.950	34.564	63,310
2024-07-22	38.400	38.400	37.750	37.800	34.428	18,319
2024-07-19	38.200	38.800	37.000	38.400	34.974	59,131
2024-07-18	38.400	38.600	37.300	38.500	35.065	30,035
2024-07-17	38.800	39.000	37.650	37.950	34.564	100,137
2024-07-16	39.850	39.900	38.700	38.700	35.247	54,774
2024-07-15	39.850	40.150	39.500	39.700	36.158	156,401
2024-07-12	40.000	40.000	39.500	39.800	36.249	106,363
2024-07-11	37.900	40.000	37.900	39.900	36.340	134,645
2024-07-10	40.300	40.300	37.250	37.800	34.428	366,862
2024-07-09	39.800	40.300	39.700	40.050	36.477	22,145
2024-07-08	41.200	41.450	40.200	40.200	36.614	50,462
2024-07-05	41.000	41.200	40.650	41.200	37.524	59,450
2024-07-04	40.750	41.500	40.500	41.250	37.570	76,948
2024-07-03	40.300	40.700	40.100	40.700	37.069	63,635
2024-07-02	40.200	40.250	39.800	40.250	36.659	79,352
2024-07-01	39.900	40.400	39.350	40.000	36.431	41,822
2024-06-28	39.700	40.000	39.500	40.000	36.431	52,087
2024-06-27	39.500	39.850	39.300	39.400	35.885	45,883
2024-06-26	39.800	39.850	39.050	39.850	36.295	58,789
2024-06-25	39.700	40.000	39.400	39.450	35.930	27,593
2024-06-24	40.050	40.050	39.300	39.600	36.067	58,048
2024-06-21	39.700	40.450	39.600	40.150	36.568	73,378
2024-06-20	40.000	40.500	39.650	39.800	36.249	35,898
2024-06-19	40.150	40.500	39.850	40.150	36.568	13,418
2024-06-18	39.900	40.200	39.550	40.150	36.568	15,633
2024-06-17	39.950	39.950	39.350	39.550	36.022	27,405
2024-06-14	39.600	40.250	39.250	39.650	36.113	29,209
2024-06-13	39.850	40.200	39.250	39.450	35.930	26,937

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	2.6798 KZT
2025-07-14	2.2945 KZT
2024-05-30	2.5865 KZT
2023-07-12	1.7401 KZT
2022-07-12	1.8135 KZT
2021-07-12	1.3562 KZT
2020-05-26	0.9246 KZT
2019-06-14	0.8099 KZT

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.