Kyivstar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	13.34	13.39	13.03	13.24	13.24	-0.38%	54,753
Oct 23, 2026	12.98	13.47	12.86	13.29	13.29	2.07%	572,100
Oct 22, 2026	13.57	13.59	12.82	13.02	13.02	-6.06%	657,534
Oct 21, 2026	12.78	14.00	12.70	13.86	13.86	9.31%	1,891,246
Oct 20, 2026	12.41	12.86	12.40	12.68	12.68	1.93%	534,607
Oct 19, 2026	12.41	12.51	12.31	12.44	12.44	0.97%	459,135
Oct 16, 2026	12.30	12.44	12.20	12.32	12.32	0.24%	417,077
Oct 15, 2026	12.01	12.47	11.94	12.29	12.29	1.32%	746,326
Oct 14, 2026	12.05	12.32	12.05	12.13	12.13	0.17%	1,313,077
Oct 13, 2026	12.00	12.26	12.00	12.11	12.11	0.92%	937,818
Oct 12, 2026	12.14	12.22	11.89	12.00	12.00	-0.83%	643,068
Oct 9, 2026	12.17	12.19	12.01	12.10	12.10	-0.82%	224,716
Oct 8, 2026	12.50	12.50	12.12	12.20	12.20	-2.48%	261,792
Oct 7, 2026	12.44	12.61	12.39	12.51	12.51	-0.64%	182,897
Oct 6, 2026	12.65	12.70	12.54	12.59	12.59	0.16%	212,586
Oct 5, 2026	12.51	12.69	12.32	12.57	12.57	0.48%	357,229
Oct 2, 2026	12.57	12.63	12.25	12.51	12.51	0.81%	487,187
Oct 1, 2026	12.31	12.50	12.24	12.41	12.41	0.57%	644,145
Sep 30, 2026	12.75	12.75	12.31	12.34	12.34	-3.37%	507,326
Sep 29, 2026	12.81	12.94	12.57	12.77	12.77	0.08%	408,332
Sep 28, 2026	13.00	13.02	12.62	12.76	12.76	-2.22%	596,616
Sep 25, 2026	13.33	13.46	13.02	13.05	13.05	-1.14%	341,810
Sep 24, 2026	12.89	13.31	12.89	13.20	13.20	1.38%	317,501
Sep 23, 2026	13.00	13.19	12.90	13.02	13.02	-0.15%	190,832
Sep 22, 2026	13.44	13.46	13.03	13.04	13.04	-2.76%	377,593
Sep 21, 2026	13.11	13.47	12.95	13.41	13.41	2.88%	237,263
Sep 18, 2026	13.30	13.34	12.86	13.04	13.04	-1.84%	407,205
Sep 17, 2026	13.40	13.40	13.16	13.28	13.28	0.84%	282,361
Sep 16, 2026	13.42	13.45	13.04	13.17	13.17	-0.60%	193,432
Sep 15, 2026	13.66	13.68	13.22	13.25	13.25	-3.00%	237,059
Sep 14, 2026	13.50	13.96	13.49	13.66	13.66	0.37%	310,469
Sep 11, 2026	14.01	14.01	13.56	13.61	13.61	-1.87%	359,723
Sep 10, 2026	13.50	14.17	13.47	13.87	13.87	1.09%	336,667
Sep 9, 2026	14.05	14.08	13.70	13.72	13.72	-2.76%	382,433
Sep 8, 2026	14.14	14.22	13.98	14.11	14.11	-	347,412
Sep 4, 2026	14.24	14.34	13.90	14.11	14.11	-1.12%	422,723
Sep 3, 2026	13.70	14.35	13.69	14.27	14.27	5.00%	781,522
Sep 2, 2026	13.11	13.70	13.08	13.59	13.59	3.90%	647,257
Sep 1, 2026	13.23	13.33	12.96	13.08	13.08	-2.46%	862,936
Aug 31, 2026	13.40	13.55	13.27	13.41	13.41	-0.22%	350,367
Aug 28, 2026	13.59	13.74	13.43	13.44	13.44	-0.96%	246,971
Aug 27, 2026	13.61	13.71	13.40	13.57	13.57	-0.29%	315,789
Aug 26, 2026	13.88	14.00	13.39	13.61	13.61	-1.95%	564,849
Aug 25, 2026	13.50	13.92	13.45	13.88	13.88	3.81%	325,716
Aug 24, 2026	13.15	13.50	13.15	13.37	13.37	0.91%	244,787
Aug 21, 2026	12.95	13.27	12.92	13.25	13.25	3.35%	236,809
Aug 20, 2026	12.76	12.85	12.66	12.82	12.82	-0.31%	237,105
Aug 19, 2026	12.98	13.05	12.83	12.86	12.86	-0.31%	183,289
Aug 18, 2026	12.94	13.10	12.89	12.90	12.90	-1.68%	227,899
Aug 17, 2026	13.19	13.21	13.01	13.12	13.12	-0.91%	147,539