National Atomic Co Kazatomprom JSC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	23.720	24.880	23.720	24.360	19.540	32,866
2022-07-14	23.400	24.580	23.400	23.840	19.123	65,839
2022-07-13	24.880	25.000	23.500	24.360	19.540	53,740
2022-07-12	26.000	26.000	24.800	25.140	20.166	15,517
2022-07-11	25.800	26.500	25.780	26.200	19.561	149,488
2022-07-08	25.300	25.860	25.080	25.780	19.248	40,377
2022-07-07	24.500	25.400	24.000	24.500	18.292	116,238
2022-07-06	26.000	26.180	24.620	24.620	18.381	147,246
2022-07-05	26.800	28.160	25.260	26.000	19.412	50,448
2022-07-04	26.200	26.360	25.700	26.360	19.681	86,957
2022-07-01	25.700	26.400	25.400	26.180	19.546	76,794
2022-06-30	25.800	25.940	25.240	25.940	19.367	25,191
2022-06-29	26.100	26.240	25.660	25.660	19.158	21,505
2022-06-28	26.200	26.460	26.060	26.200	19.561	29,647
2022-06-27	24.500	28.080	24.500	26.200	19.561	63,084
2022-06-24	24.500	25.000	24.100	24.820	18.531	90,858
2022-06-23	24.800	25.000	23.220	24.360	18.187	218,585
2022-06-22	25.100	25.380	24.140	24.760	18.486	72,043
2022-06-21	25.020	25.720	25.020	25.420	18.979	125,668
2022-06-20	25.500	26.100	25.500	25.880	19.322	25,665
2022-06-17	25.840	26.220	25.560	26.000	19.412	84,428
2022-06-16	25.600	26.320	25.040	26.180	19.546	311,825
2022-06-15	26.000	26.200	25.500	25.600	19.113	95,761
2022-06-14	28.000	28.200	25.940	26.000	19.412	97,333
2022-06-13	28.880	28.880	27.600	28.060	20.950	207,331
2022-06-10	29.580	29.700	29.000	29.000	21.652	44,562
2022-06-09	30.240	30.240	29.720	30.180	22.533	60,955
2022-06-08	29.080	31.100	29.080	30.180	22.533	101,165
2022-06-07	29.000	29.160	28.200	28.740	21.457	26,756
2022-06-06	28.500	29.200	28.500	29.000	21.652	32,998
2022-06-01	27.500	28.200	27.040	28.000	20.905	20,965
2022-05-31	28.100	28.480	27.020	28.000	20.905	54,644
2022-05-30	28.080	28.300	27.500	27.820	20.771	19,446
2022-05-27	27.500	28.400	26.880	27.200	20.308	38,348
2022-05-26	27.000	27.320	26.200	27.200	20.308	28,400
2022-05-25	26.800	27.400	26.500	26.500	19.785	37,584
2022-05-24	27.500	27.980	26.580	26.700	19.934	69,724
2022-05-23	27.200	28.060	27.200	27.500	20.532	86,712
2022-05-20	27.200	28.180	27.020	27.160	20.278	24,948
2022-05-19	26.820	28.000	26.080	28.000	20.905	65,463
2022-05-18	29.500	29.500	27.460	27.460	20.502	38,155
2022-05-17	27.820	29.500	26.700	28.760	21.472	63,079
2022-05-16	28.020	28.740	27.400	27.840	20.786	130,084
2022-05-13	26.020	28.500	26.020	28.300	21.129	126,298
2022-05-12	26.300	27.000	24.620	25.780	19.248	133,835
2022-05-11	27.000	27.620	26.560	27.240	20.338	148,678
2022-05-10	28.300	28.800	26.760	27.100	20.233	132,808
2022-05-09	29.000	29.260	28.500	28.800	21.502	153,516
2022-05-06	29.080	29.680	29.000	29.240	21.831	161,490
2022-05-05	30.000	30.800	29.000	29.300	21.876	76,337
2022-05-04	29.800	29.800	29.200	29.300	21.876	119,832
2022-05-03	28.800	29.800	28.300	29.800	22.249	138,071
2022-04-29	30.940	30.960	29.060	29.060	21.696	84,569
2022-04-28	31.880	31.880	29.500	29.500	22.025	81,998
2022-04-27	30.200	32.980	29.020	31.120	23.234	56,308
2022-04-26	29.400	31.500	29.000	29.940	22.353	42,890
2022-04-25	30.500	30.500	28.560	29.000	21.652	84,030
2022-04-22	34.000	34.200	31.300	31.900	23.817	44,632
2022-04-21	36.000	36.000	34.300	34.300	25.609	33,234
2022-04-20	35.500	35.500	32.000	35.000	26.131	50,824

← NewerPage 19 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.