Kyivstar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	13.49	13.95	13.17	13.72	13.72	0.15%	549,561
Dec 3, 2025	13.48	13.71	13.00	13.70	13.70	-2.00%	725,190
Dec 2, 2025	13.84	14.28	13.23	13.98	13.98	2.72%	613,109
Dec 1, 2025	13.96	14.00	13.31	13.61	13.61	-3.95%	590,395
Nov 28, 2025	14.30	14.95	13.90	14.17	14.17	-0.91%	760,517
Nov 26, 2025	14.04	14.39	13.25	14.30	14.30	-1.45%	1,290,191
Nov 25, 2025	14.47	14.80	13.14	14.51	14.51	6.46%	1,923,490
Nov 24, 2025	14.00	14.40	13.10	13.63	13.63	5.41%	2,319,605
Nov 21, 2025	11.70	13.10	11.58	12.93	12.93	12.24%	1,459,282
Nov 20, 2025	12.30	12.88	11.45	11.52	11.52	-5.50%	995,141
Nov 19, 2025	12.26	12.44	11.80	12.19	12.19	8.74%	1,276,567
Nov 18, 2025	10.93	11.25	10.83	11.21	11.21	1.63%	288,014
Nov 17, 2025	11.38	11.38	10.88	11.03	11.03	-3.08%	387,884
Nov 14, 2025	11.25	11.61	10.99	11.38	11.38	-1.90%	597,514
Nov 13, 2025	12.35	12.35	11.56	11.60	11.60	-5.61%	600,690
Nov 12, 2025	12.63	12.72	12.02	12.29	12.29	-3.61%	278,013
Nov 11, 2025	12.78	12.88	12.37	12.75	12.75	-2.07%	282,265
Nov 10, 2025	12.83	13.22	12.61	13.02	13.02	7.07%	404,281
Nov 7, 2025	12.78	12.97	11.90	12.16	12.16	-7.18%	895,723
Nov 6, 2025	13.30	13.40	12.89	13.10	13.10	-2.24%	331,728
Nov 5, 2025	13.26	13.75	13.26	13.40	13.40	-	182,642
Nov 4, 2025	13.38	13.61	13.15	13.40	13.40	-3.39%	292,555
Nov 3, 2025	14.10	14.16	13.71	13.87	13.87	-1.91%	251,694
Oct 31, 2025	13.50	14.29	13.50	14.14	14.14	5.05%	567,190
Oct 30, 2025	13.58	13.60	13.20	13.46	13.46	-1.03%	307,340
Oct 29, 2025	13.02	13.75	13.00	13.60	13.60	4.06%	284,830
Oct 28, 2025	13.02	13.30	12.94	13.07	13.07	-1.06%	220,327
Oct 27, 2025	13.40	13.58	12.74	13.21	13.21	-0.90%	348,937
Oct 24, 2025	13.69	13.84	13.14	13.33	13.33	0.60%	331,490
Oct 23, 2025	12.79	13.53	12.50	13.25	13.25	3.35%	432,883
Oct 22, 2025	12.68	12.82	12.13	12.82	12.82	0.71%	676,121
Oct 21, 2025	13.75	14.17	12.70	12.73	12.73	-5.98%	764,322
Oct 20, 2025	13.58	13.79	13.13	13.54	13.54	-1.24%	533,098
Oct 17, 2025	13.24	13.86	12.78	13.71	13.71	-1.58%	1,661,769
Oct 16, 2025	12.94	14.11	12.89	13.93	13.93	9.34%	1,882,022
Oct 15, 2025	12.13	13.09	12.13	12.74	12.74	4.43%	656,110
Oct 14, 2025	12.01	12.44	11.72	12.20	12.20	-1.53%	629,467
Oct 13, 2025	11.97	12.48	11.85	12.39	12.39	3.42%	272,171
Oct 10, 2025	12.11	12.64	11.78	11.98	11.98	-1.07%	775,929
Oct 9, 2025	12.05	12.20	11.78	12.11	12.11	0.58%	294,142
Oct 8, 2025	12.00	12.24	11.90	12.04	12.04	0.08%	333,449
Oct 7, 2025	12.00	12.16	11.62	12.03	12.03	-0.91%	479,639
Oct 6, 2025	12.15	12.37	11.78	12.14	12.14	0.58%	360,055
Oct 3, 2025	12.11	12.20	11.80	12.07	12.07	0.25%	263,831
Oct 2, 2025	12.27	12.27	11.50	12.04	12.04	0.84%	370,598
Oct 1, 2025	12.24	12.51	11.93	11.94	11.94	-4.48%	416,638
Sep 30, 2025	12.23	12.54	12.10	12.50	12.50	1.54%	345,675
Sep 29, 2025	12.10	12.86	12.10	12.31	12.31	3.27%	425,962
Sep 26, 2025	12.05	12.40	11.75	11.92	11.92	-1.73%	404,576
Sep 25, 2025	11.88	12.13	11.51	12.13	12.13	-1.30%	467,050