Kyivstar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	11.98	12.00	11.69	11.69	11.69	-2.01%	439,774
Feb 23, 2026	11.85	11.96	11.35	11.93	11.93	-	1,164,227
Feb 20, 2026	12.76	12.94	11.78	11.93	11.93	-7.45%	1,143,668
Feb 19, 2026	12.97	13.35	12.72	12.89	12.89	-1.00%	685,530
Feb 18, 2026	12.70	13.10	12.59	13.02	13.02	2.84%	669,432
Feb 17, 2026	12.85	13.02	12.66	12.66	12.66	-1.25%	369,492
Feb 13, 2026	12.63	13.07	12.62	12.82	12.82	1.42%	302,191
Feb 12, 2026	12.89	13.11	12.64	12.64	12.64	-1.33%	477,607
Feb 11, 2026	12.85	13.23	12.74	12.81	12.81	4.15%	1,089,920
Feb 10, 2026	12.18	12.59	12.18	12.30	12.30	0.41%	428,952
Feb 9, 2026	12.25	12.60	12.19	12.25	12.25	-0.16%	775,635
Feb 6, 2026	11.87	12.31	11.73	12.27	12.27	3.72%	688,851
Feb 5, 2026	11.83	11.96	11.69	11.83	11.83	-0.17%	652,926
Feb 4, 2026	11.90	11.90	11.45	11.85	11.85	0.17%	909,937
Feb 3, 2026	11.76	11.89	11.67	11.83	11.83	2.78%	748,109
Feb 2, 2026	11.37	11.81	11.37	11.51	11.51	1.41%	1,115,786
Jan 30, 2026	10.99	11.40	10.91	11.35	11.35	-5.81%	7,132,047
Jan 29, 2026	12.08	12.10	11.57	12.05	12.05	0.33%	1,291,134
Jan 28, 2026	11.95	12.55	11.50	12.01	12.01	-4.61%	1,917,783
Jan 27, 2026	12.68	12.68	12.34	12.59	12.59	0.48%	275,921
Jan 26, 2026	12.88	12.88	12.40	12.53	12.53	1.79%	394,828
Jan 23, 2026	13.13	13.15	12.11	12.31	12.31	-8.07%	916,350
Jan 22, 2026	13.07	13.49	12.76	13.39	13.39	3.16%	728,388
Jan 21, 2026	11.97	13.10	11.93	12.98	12.98	8.44%	1,043,850
Jan 20, 2026	12.22	12.25	11.90	11.97	11.97	-1.40%	477,474
Jan 16, 2026	12.38	12.38	12.06	12.14	12.14	0.17%	418,886
Jan 15, 2026	12.21	12.38	12.08	12.12	12.12	0.33%	419,893
Jan 14, 2026	12.24	12.52	11.93	12.08	12.08	-2.97%	1,153,471
Jan 13, 2026	12.51	12.70	12.25	12.45	12.45	-0.40%	306,768
Jan 12, 2026	12.78	12.95	12.43	12.50	12.50	0.16%	317,797
Jan 9, 2026	12.31	12.62	12.30	12.48	12.48	0.65%	244,037
Jan 8, 2026	12.74	12.74	12.12	12.40	12.40	-3.05%	643,048
Jan 7, 2026	12.85	13.50	12.74	12.79	12.79	-0.31%	328,718
Jan 6, 2026	13.50	13.50	12.62	12.83	12.83	-4.96%	440,567
Jan 5, 2026	13.30	13.55	12.98	13.50	13.50	1.73%	371,700
Jan 2, 2026	13.08	13.44	12.83	13.27	13.27	2.23%	236,862
Dec 31, 2025	12.75	13.00	12.60	12.98	12.98	1.88%	228,389
Dec 30, 2025	13.08	13.24	12.73	12.74	12.74	-2.67%	398,170
Dec 29, 2025	13.80	13.80	13.07	13.09	13.09	-2.97%	559,502
Dec 26, 2025	13.50	13.70	13.20	13.49	13.49	-	539,884
Dec 24, 2025	13.67	13.70	13.42	13.49	13.49	0.37%	216,660
Dec 23, 2025	13.16	13.50	13.00	13.44	13.44	2.52%	262,597
Dec 22, 2025	13.73	13.73	13.07	13.11	13.11	-3.60%	392,350
Dec 19, 2025	13.58	13.99	13.43	13.60	13.60	-2.09%	642,206
Dec 18, 2025	14.70	14.75	13.88	13.89	13.89	-6.40%	464,641
Dec 17, 2025	15.09	15.15	14.60	14.84	14.84	-1.72%	730,914
Dec 16, 2025	15.05	15.30	14.71	15.10	15.10	2.23%	666,543
Dec 15, 2025	15.16	15.25	14.10	14.77	14.77	-1.60%	775,823
Dec 12, 2025	14.91	15.10	14.64	15.01	15.01	0.94%	1,149,635
Dec 11, 2025	14.60	14.94	14.25	14.87	14.87	3.12%	662,407