Kyivstar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	10.35	10.69	10.13	10.62	10.62	-4.07%	2,232,155
Mar 13, 2026	10.87	11.86	10.86	11.07	11.07	8.53%	2,498,607
Mar 12, 2026	10.87	10.99	10.15	10.20	10.20	-12.60%	3,791,082
Mar 11, 2026	11.91	11.99	11.55	11.67	11.67	-2.42%	463,948
Mar 10, 2026	11.90	12.08	11.63	11.96	11.96	1.61%	396,414
Mar 9, 2026	11.77	11.84	11.56	11.77	11.77	-0.93%	430,485
Mar 6, 2026	11.60	11.98	11.60	11.88	11.88	0.17%	517,417
Mar 5, 2026	11.83	12.23	11.83	11.86	11.86	-3.42%	516,003
Mar 4, 2026	11.90	12.37	11.90	12.28	12.28	3.19%	305,382
Mar 3, 2026	11.89	12.18	11.69	11.90	11.90	-3.64%	495,670
Mar 2, 2026	11.68	12.35	11.37	12.35	12.35	4.48%	442,119
Feb 27, 2026	11.87	11.95	11.65	11.82	11.82	0.08%	577,017
Feb 26, 2026	12.05	12.07	11.67	11.81	11.81	-1.67%	369,768
Feb 25, 2026	12.00	12.25	11.82	12.01	12.01	2.74%	598,136
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