National Atomic Co Kazatomprom JSC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	26.650	27.200	26.650	26.850	21.537	74,270
2023-06-29	27.300	27.300	26.600	26.750	21.457	56,164
2023-06-28	26.900	27.700	26.800	27.000	21.658	109,346
2023-06-27	27.200	27.450	26.750	26.900	21.577	49,136
2023-06-26	27.400	27.600	26.850	27.200	21.818	124,297
2023-06-23	27.000	27.800	26.550	27.000	21.658	148,753
2023-06-22	27.300	27.700	26.400	26.850	21.537	138,993
2023-06-21	27.100	27.700	26.750	27.300	21.898	139,713
2023-06-20	27.100	27.550	26.600	26.750	21.457	68,877
2023-06-19	27.750	27.900	27.250	27.250	21.858	21,226
2023-06-16	27.800	27.800	27.400	27.650	22.179	74,739
2023-06-15	27.900	27.900	27.150	27.500	22.059	66,249
2023-06-14	28.150	28.200	27.250	27.650	22.179	106,932
2023-06-13	28.200	28.900	28.050	28.200	22.620	65,309
2023-06-12	27.450	28.250	27.300	27.950	22.420	130,155
2023-06-09	27.400	27.900	27.400	27.600	22.139	82,051
2023-06-08	27.450	27.700	26.950	27.650	22.179	73,305
2023-06-07	27.500	27.950	27.000	27.200	21.818	96,120
2023-06-06	26.800	27.450	26.650	27.400	21.978	111,790
2023-06-05	26.300	26.900	25.800	26.400	21.176	180,155
2023-06-02	26.600	27.000	25.900	26.500	21.256	98,080
2023-06-01	25.800	26.900	25.600	26.400	21.176	172,202
2023-05-31	25.950	26.250	25.000	25.650	20.575	147,973
2023-05-30	26.650	26.750	25.600	26.050	20.895	186,082
2023-05-26	26.550	27.200	26.500	26.700	21.417	54,447
2023-05-25	27.500	27.700	26.350	26.400	21.176	195,824
2023-05-24	27.700	27.850	27.300	27.500	22.059	65,660
2023-05-23	27.800	28.100	27.500	27.850	22.339	70,661
2023-05-22	28.100	28.400	27.300	28.000	22.460	58,052
2023-05-19	27.800	28.250	27.800	28.100	22.540	22,487
2023-05-18	28.400	28.500	27.800	27.800	22.299	56,548
2023-05-17	29.100	29.200	28.050	28.300	22.700	39,004
2023-05-16	29.500	29.500	29.100	29.200	23.422	53,689
2023-05-15	29.450	29.450	29.200	29.350	23.543	46,175
2023-05-12	29.100	29.400	29.000	29.400	23.583	19,831
2023-05-11	28.900	29.250	28.800	29.200	23.422	49,556
2023-05-10	28.500	29.300	28.450	29.000	23.262	49,429
2023-05-09	28.200	28.250	27.950	28.200	22.620	94,701
2023-05-05	28.000	28.200	28.000	28.200	22.620	34,889
2023-05-04	28.400	28.400	27.850	27.950	22.420	78,429
2023-05-03	28.200	28.300	28.100	28.150	22.580	67,936
2023-05-02	28.400	28.400	27.300	28.150	22.580	90,177
2023-04-28	28.200	28.400	28.050	28.400	22.780	131,675
2023-04-27	29.200	29.200	28.200	28.400	22.780	31,524
2023-04-26	29.500	29.750	28.650	28.900	23.182	26,437
2023-04-25	29.950	29.950	29.650	29.650	23.783	29,678
2023-04-24	29.500	29.950	29.400	29.650	23.783	48,991
2023-04-21	29.800	30.000	29.650	30.000	24.064	18,466
2023-04-20	29.150	29.800	29.150	29.800	23.903	28,305
2023-04-19	29.700	29.700	29.050	29.150	23.382	17,354
2023-04-18	29.450	29.800	29.200	29.500	23.663	31,275
2023-04-17	29.800	29.800	29.400	29.500	23.663	17,218
2023-04-14	29.750	29.950	29.700	29.700	23.823	30,438
2023-04-13	29.900	29.950	29.450	29.950	24.024	20,121
2023-04-12	29.700	30.000	29.650	29.950	24.024	83,255
2023-04-11	27.650	29.900	27.650	29.850	23.944	34,661
2023-04-06	28.150	28.200	27.300	27.500	22.059	37,978
2023-04-05	29.400	29.500	27.550	28.050	22.500	91,033
2023-04-04	29.500	29.700	28.750	29.400	23.583	45,452
2023-04-03	29.950	29.950	29.300	29.500	23.663	20,245

← NewerPage 15 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.