National Atomic Co Kazatomprom JSC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	27.520	28.000	27.020	28.000	22.460	48,698
2022-10-10	27.980	28.320	27.020	27.620	22.155	35,763
2022-10-07	28.520	29.480	27.760	28.320	22.716	68,765
2022-10-06	29.500	29.500	28.700	29.000	23.262	23,077
2022-10-05	29.440	29.440	27.780	29.000	23.262	61,368
2022-10-04	27.080	28.980	27.020	28.260	22.668	37,910
2022-10-03	26.380	27.500	25.540	27.240	21.850	186,894
2022-09-30	27.180	28.140	25.180	25.180	20.198	676,540
2022-09-29	25.800	29.240	25.800	27.800	22.299	34,818
2022-09-28	27.000	28.440	25.800	28.420	22.797	79,429
2022-09-27	27.000	28.180	25.360	27.980	22.444	128,961
2022-09-26	26.620	27.800	25.200	26.900	21.577	225,259
2022-09-23	28.660	28.740	27.040	27.160	21.786	145,270
2022-09-22	29.760	30.380	28.980	29.000	23.262	68,700
2022-09-21	29.600	30.380	29.520	29.760	23.871	94,191
2022-09-20	31.460	31.680	29.040	30.480	24.449	98,914
2022-09-16	32.160	32.200	31.020	32.000	25.668	69,591
2022-09-15	32.860	33.000	31.300	33.000	26.470	139,728
2022-09-14	32.180	33.040	30.660	33.040	26.502	59,990
2022-09-13	32.900	32.900	31.500	32.180	25.813	61,908
2022-09-12	32.000	32.800	32.000	32.800	26.310	66,982
2022-09-09	31.980	32.360	31.780	32.000	25.668	149,115
2022-09-08	32.000	32.000	31.500	31.800	25.508	82,090
2022-09-07	31.500	31.680	31.100	31.460	25.235	65,819
2022-09-06	31.200	31.500	30.180	31.100	24.946	130,699
2022-09-05	30.560	31.200	30.020	31.200	25.026	8,568
2022-09-02	30.080	30.660	30.000	30.360	24.353	12,665
2022-09-01	32.000	32.000	29.200	29.540	23.695	105,961
2022-08-31	32.000	32.000	31.500	31.520	25.283	124,117
2022-08-30	31.780	32.700	31.020	31.800	25.508	189,222
2022-08-26	32.000	32.000	30.580	31.000	24.866	81,262
2022-08-25	30.500	32.280	30.500	31.100	24.946	144,617
2022-08-24	28.400	30.280	28.400	30.240	24.256	116,909
2022-08-23	28.280	28.700	27.660	27.920	22.395	5,210
2022-08-22	29.000	29.000	26.420	28.300	22.700	31,963
2022-08-19	27.840	29.100	27.360	28.600	22.941	39,021
2022-08-18	27.800	27.900	27.220	27.860	22.347	40,113
2022-08-17	27.800	29.000	26.800	27.300	21.898	43,874
2022-08-16	27.200	27.980	27.200	27.400	21.978	38,190
2022-08-15	27.000	28.160	27.000	27.660	22.187	38,814
2022-08-12	29.200	29.200	27.500	27.980	22.444	22,682
2022-08-11	28.320	28.340	27.360	27.640	22.171	16,787
2022-08-10	27.200	28.480	27.000	28.120	22.556	24,414
2022-08-09	28.200	29.200	27.220	27.840	22.331	52,845
2022-08-08	28.500	29.280	28.200	28.220	22.636	42,630
2022-08-05	29.000	29.440	27.560	28.000	22.460	50,744
2022-08-04	29.500	29.500	28.780	29.440	23.615	20,653
2022-08-03	27.800	29.500	27.800	29.400	23.583	14,016
2022-08-02	29.600	29.600	27.500	28.060	22.508	32,585
2022-08-01	28.500	29.880	28.500	28.600	22.941	10,444
2022-07-29	30.520	30.900	29.740	29.800	23.903	169,433
2022-07-28	31.000	31.400	29.220	29.940	24.016	49,470
2022-07-27	27.780	31.060	27.580	30.080	24.128	139,628
2022-07-26	28.480	29.460	26.980	28.300	22.700	97,887
2022-07-25	29.000	29.280	26.840	28.220	22.636	71,993
2022-07-22	28.700	30.240	28.360	29.860	23.952	310,680
2022-07-21	28.000	28.880	27.600	28.780	23.085	56,312
2022-07-20	26.000	28.680	25.560	28.680	23.005	127,454
2022-07-19	24.860	26.000	24.440	26.000	20.855	18,123
2022-07-18	24.360	24.700	24.100	24.700	19.813	67,705

← NewerPage 18 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.