National Atomic Co Kazatomprom JSC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	35.100	35.840	33.900	35.160	26.251	82,514
2022-04-14	36.500	36.580	35.520	35.520	26.519	29,528
2022-04-13	34.880	36.000	34.400	36.000	26.878	243,151
2022-04-12	33.000	34.500	33.000	34.440	25.713	73,582
2022-04-11	34.140	34.720	32.520	33.000	24.638	50,676
2022-04-08	30.460	34.280	29.980	34.280	25.594	235,715
2022-04-07	28.700	30.480	28.700	29.700	22.174	77,006
2022-04-06	29.240	30.680	28.600	28.600	21.353	101,275
2022-04-05	30.980	31.100	29.600	29.600	22.100	113,889
2022-04-04	31.700	31.700	29.040	29.300	21.876	75,015
2022-04-01	31.780	31.800	29.540	29.600	22.100	50,565
2022-03-31	30.000	31.900	28.400	31.900	23.817	305,113
2022-03-30	30.700	30.950	29.350	30.000	22.398	123,500
2022-03-29	29.400	31.000	29.000	30.900	23.070	207,258
2022-03-28	30.550	30.800	28.750	29.300	21.876	78,060
2022-03-25	29.900	30.550	29.100	29.800	22.249	40,933
2022-03-24	30.350	31.000	29.100	29.550	22.062	44,138
2022-03-23	29.550	30.450	28.900	29.500	22.025	111,656
2022-03-22	32.000	32.000	28.500	28.500	21.278	134,389
2022-03-21	30.400	32.000	29.500	30.900	23.070	97,024
2022-03-18	29.550	31.250	29.550	30.000	22.398	49,167
2022-03-17	28.500	30.400	28.500	29.500	22.025	51,737
2022-03-16	29.750	30.500	28.500	29.500	22.025	107,760
2022-03-15	30.350	32.350	29.000	29.000	21.652	169,676
2022-03-14	32.550	33.500	29.050	33.500	25.011	173,089
2022-03-11	32.500	34.000	32.200	33.550	25.049	158,999
2022-03-10	33.500	35.500	31.700	31.700	23.667	166,639
2022-03-09	31.100	33.650	30.350	31.450	23.481	188,627
2022-03-08	28.000	31.500	27.000	31.500	23.518	199,608
2022-03-07	26.000	28.400	25.000	26.500	19.785	164,241
2022-03-04	25.000	25.600	22.050	25.600	19.113	787,885
2022-03-03	26.750	27.500	24.500	26.000	19.412	405,229
2022-03-02	27.750	29.950	25.550	26.750	19.972	382,179
2022-03-01	31.000	31.000	26.450	27.500	20.532	335,446
2022-02-28	30.250	31.000	27.850	29.400	21.950	262,993
2022-02-25	29.250	32.500	29.250	30.150	22.510	203,399
2022-02-24	30.500	30.500	27.750	28.750	21.465	419,385
2022-02-23	33.050	33.050	31.350	31.650	23.630	89,472
2022-02-22	31.600	32.600	31.200	32.300	24.115	73,869
2022-02-21	33.000	33.500	32.500	32.700	24.414	67,129
2022-02-18	33.500	34.000	32.700	32.850	24.526	107,684
2022-02-17	33.300	34.150	33.300	33.500	25.011	48,351
2022-02-16	33.900	34.550	33.300	33.750	25.198	39,240
2022-02-15	33.400	34.850	33.400	34.100	25.459	73,070
2022-02-14	33.300	34.500	32.800	33.250	24.825	178,590
2022-02-11	34.250	34.250	33.550	33.550	25.049	98,859
2022-02-10	35.950	35.950	33.850	33.900	25.310	165,731
2022-02-09	34.000	34.850	33.400	34.300	25.609	190,608
2022-02-08	33.700	34.300	32.500	32.500	24.265	128,401
2022-02-07	31.050	33.950	30.800	33.750	25.198	218,517
2022-02-04	32.500	32.600	28.950	30.200	22.548	1,207,620
2022-02-03	31.800	32.100	31.000	31.000	23.145	148,858
2022-02-02	33.100	33.700	32.000	32.500	24.265	191,863
2022-02-01	31.900	33.150	31.550	32.850	24.526	165,995
2022-01-31	31.400	31.450	30.150	31.300	23.369	215,123
2022-01-28	30.950	31.300	30.450	31.150	23.257	109,729
2022-01-27	31.250	31.350	30.700	30.800	22.995	130,423
2022-01-26	32.500	32.900	31.300	32.100	23.966	258,179
2022-01-25	31.500	32.600	31.000	31.800	23.742	198,122
2022-01-24	34.250	34.500	29.500	31.000	23.145	441,677

← NewerPage 20 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.