National Atomic Co Kazatomprom JSC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	36.550	37.250	36.550	37.100	33.790	22,127
2025-02-24	36.900	37.600	36.600	36.900	33.608	49,032
2025-02-21	37.100	37.350	36.750	36.750	33.471	21,587
2025-02-20	37.100	37.550	37.000	37.050	33.745	23,800
2025-02-19	37.500	38.250	37.050	37.050	33.745	29,347
2025-02-18	38.500	38.650	37.900	38.400	34.974	53,459
2025-02-17	38.950	39.200	38.400	38.600	35.156	80,133
2025-02-14	37.200	37.900	37.200	37.500	34.154	43,248
2025-02-13	37.500	38.150	37.500	37.850	34.473	30,679
2025-02-12	37.100	37.850	37.100	37.750	34.382	28,459
2025-02-11	37.900	37.900	37.600	37.800	34.428	17,385
2025-02-10	37.550	38.150	37.550	37.900	34.519	11,873
2025-02-07	38.000	38.000	36.700	37.400	34.063	53,890
2025-02-06	38.050	38.750	37.750	38.500	35.065	116,242
2025-02-05	38.100	38.650	37.900	38.300	34.883	40,984
2025-02-04	37.500	38.450	37.500	38.400	34.974	22,359
2025-02-03	38.150	38.250	37.550	38.200	34.792	101,451
2025-01-31	37.750	38.150	37.100	38.150	34.746	240,890
2025-01-30	38.000	38.250	37.100	37.600	34.246	57,225
2025-01-29	37.450	39.100	37.200	38.500	35.065	146,941
2025-01-28	36.900	38.050	36.900	37.450	34.109	181,604
2025-01-27	37.550	37.800	36.950	37.000	33.699	147,778
2025-01-24	38.000	38.250	37.650	37.850	34.473	29,795
2025-01-23	37.300	38.500	37.300	37.800	34.428	118,805
2025-01-22	36.850	37.750	36.850	37.300	33.972	41,576
2025-01-21	37.300	37.450	36.850	36.850	33.562	31,054
2025-01-20	37.300	37.450	37.100	37.100	33.790	29,541
2025-01-17	38.450	38.450	37.300	37.650	34.291	28,548
2025-01-16	38.400	38.400	38.050	38.250	34.838	59,593
2025-01-15	37.500	38.300	37.400	38.000	34.610	36,370
2025-01-14	36.600	37.300	36.600	37.300	33.972	33,936
2025-01-13	38.000	38.000	36.650	36.800	33.517	39,178
2025-01-10	37.300	38.900	37.000	37.400	34.063	43,457
2025-01-09	37.000	37.300	36.650	36.650	33.380	15,812
2025-01-08	37.750	37.750	36.750	36.850	33.562	53,290
2025-01-07	37.550	38.500	37.550	37.800	34.428	47,474
2025-01-06	37.700	38.700	37.700	38.450	35.020	44,419
2025-01-03	37.150	38.450	36.950	37.950	34.564	141,044
2025-01-02	38.800	38.800	36.500	37.000	33.699	117,640
2024-12-31	36.700	38.000	36.700	37.750	34.382	60,760
2024-12-30	38.400	39.150	36.750	36.750	33.471	71,987
2024-12-27	37.950	38.050	37.050	37.300	33.972	76,440
2024-12-24	37.200	37.950	37.200	37.700	34.337	7,109
2024-12-23	37.250	37.450	36.800	37.200	33.881	92,530
2024-12-20	37.900	38.000	37.200	37.500	34.154	195,750
2024-12-19	38.000	38.550	37.900	37.900	34.519	78,306
2024-12-18	38.100	38.450	37.700	38.100	34.701	79,190
2024-12-17	37.700	38.950	37.450	38.400	34.974	63,280
2024-12-16	38.500	38.800	37.200	37.650	34.291	118,750
2024-12-13	38.600	39.000	38.500	38.800	35.338	21,048
2024-12-12	38.550	39.500	38.500	38.500	35.065	34,676
2024-12-11	39.050	39.450	38.650	38.900	35.430	54,312
2024-12-10	40.050	40.100	39.150	39.350	35.839	37,291
2024-12-09	41.650	41.650	40.300	40.300	36.705	36,250
2024-12-06	40.950	41.500	40.900	41.300	37.615	44,374
2024-12-05	41.250	41.250	40.600	40.900	37.251	15,443
2024-12-04	40.650	41.200	40.550	41.000	37.342	61,872
2024-12-03	40.600	40.750	40.350	40.600	36.978	24,596
2024-12-02	40.500	40.850	40.100	40.450	36.841	31,424
2024-11-29	39.900	40.950	39.500	40.450	36.841	38,886

← NewerPage 8 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.