Kyivstar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	14.24	14.60	14.24	14.42	14.42	0.98%	419,123
Dec 9, 2025	13.97	14.41	13.72	14.28	14.28	1.42%	371,510
Dec 8, 2025	13.70	14.12	13.55	14.08	14.08	1.29%	536,686
Dec 5, 2025	13.72	14.06	13.61	13.90	13.90	1.31%	473,220
Dec 4, 2025	13.49	13.95	13.17	13.72	13.72	0.15%	549,581
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