National Atomic Co Kazatomprom JSC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	41.600	42.900	41.300	41.500	35.524	174,392
2023-12-15	39.750	44.450	39.700	44.450	38.049	568,619
2023-12-14	38.200	39.600	38.100	39.600	33.898	124,295
2023-12-13	38.950	38.950	37.400	37.800	32.357	72,985
2023-12-12	38.700	39.250	38.200	38.450	32.913	28,430
2023-12-11	39.450	39.600	38.350	39.000	33.384	55,400
2023-12-08	39.000	39.600	38.700	39.350	33.684	26,650
2023-12-07	38.600	38.750	38.150	38.700	33.127	39,655
2023-12-06	38.000	38.550	38.000	38.550	32.999	73,076
2023-12-05	38.700	38.950	38.000	38.050	32.571	81,448
2023-12-04	39.200	39.300	38.350	38.850	33.256	122,451
2023-12-01	38.750	39.900	38.150	38.850	33.256	209,737
2023-11-30	38.850	39.250	37.300	38.550	32.999	200,330
2023-11-29	39.050	39.700	39.000	39.100	33.470	31,887
2023-11-28	40.200	40.550	39.050	39.400	33.726	43,845
2023-11-27	40.750	40.800	39.700	40.800	34.925	30,264
2023-11-24	40.000	40.950	39.450	40.750	34.882	49,609
2023-11-23	40.700	40.750	39.600	40.200	34.411	32,848
2023-11-22	40.550	41.100	40.050	40.600	34.754	41,264
2023-11-21	41.300	41.450	40.300	41.050	35.139	72,732
2023-11-20	40.000	41.150	40.000	41.000	35.096	81,110
2023-11-17	39.650	40.900	39.650	40.100	34.326	141,782
2023-11-16	39.850	40.050	39.250	39.550	33.855	91,278
2023-11-15	39.950	40.550	39.300	40.100	34.326	72,586
2023-11-14	40.650	40.650	39.600	39.850	34.112	48,725
2023-11-13	39.050	40.650	39.050	40.650	34.796	133,432
2023-11-10	39.700	39.800	39.000	39.250	33.598	18,363
2023-11-09	38.900	39.800	38.550	39.800	34.069	70,563
2023-11-08	39.500	40.050	38.500	38.900	33.298	93,519
2023-11-07	38.750	39.800	38.200	38.750	33.170	48,068
2023-11-06	38.500	39.000	38.000	38.300	32.785	96,114
2023-11-03	40.700	40.700	38.500	38.500	32.956	46,211
2023-11-02	41.800	41.800	40.250	40.250	34.454	83,386
2023-11-01	40.850	41.950	40.800	41.550	35.567	109,006
2023-10-31	39.400	40.800	39.000	40.500	34.668	117,409
2023-10-30	38.500	39.050	37.900	39.050	33.427	55,983
2023-10-27	39.000	39.200	37.050	38.200	32.699	131,176
2023-10-26	40.600	40.600	39.400	39.500	33.812	98,914
2023-10-25	37.500	40.550	37.500	40.500	34.668	126,505
2023-10-24	36.800	37.500	36.700	37.500	32.100	81,478
2023-10-23	37.600	38.300	36.750	37.100	31.758	77,305
2023-10-20	38.700	38.700	37.500	38.200	32.699	57,892
2023-10-19	37.500	38.700	37.500	38.700	33.127	16,816
2023-10-18	38.100	39.150	37.550	37.700	32.271	135,204
2023-10-17	38.600	38.600	37.600	38.150	32.656	59,275
2023-10-16	39.050	39.250	38.450	38.700	33.127	22,493
2023-10-13	39.450	39.900	38.350	38.750	33.170	47,397
2023-10-12	39.200	40.500	39.200	40.000	34.240	115,129
2023-10-11	40.300	41.200	39.000	39.500	33.812	38,973
2023-10-10	39.600	40.500	39.550	40.350	34.540	49,068
2023-10-09	40.000	40.850	39.400	39.600	33.898	77,306
2023-10-06	39.750	40.950	39.500	40.750	34.882	56,417
2023-10-05	39.600	41.300	38.450	39.750	34.026	85,075
2023-10-04	40.800	40.800	39.250	39.600	33.898	118,595
2023-10-03	41.600	42.000	39.800	41.150	35.224	74,973
2023-10-02	43.800	43.900	42.100	42.150	36.080	147,512
2023-09-29	41.600	44.150	41.600	44.150	37.792	725,179
2023-09-28	41.500	41.850	40.150	41.600	35.610	102,498
2023-09-27	41.000	41.850	40.150	41.850	35.824	85,700
2023-09-26	39.950	42.300	39.900	42.000	35.952	235,403

← NewerPage 13 of 22 · 1,269 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.