Kyivstar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	13.66	13.68	13.22	13.25	13.25	-3.00%	237,027
Sep 14, 2026	13.50	13.96	13.49	13.66	13.66	0.37%	310,468
Sep 11, 2026	14.01	14.01	13.56	13.61	13.61	-1.87%	359,622
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
Aug 14, 2026	13.21	13.28	13.14	13.24	13.24	0.53%	154,577
Aug 13, 2026	13.38	13.43	13.08	13.17	13.17	-0.98%	215,317
Aug 12, 2026	13.25	13.39	13.11	13.30	13.30	1.53%	220,527
Aug 11, 2026	13.23	13.33	12.92	13.10	13.10	-0.61%	294,757
Aug 10, 2026	13.30	13.36	13.13	13.18	13.18	-1.49%	206,376
Aug 7, 2026	13.37	13.62	13.32	13.38	13.38	0.07%	215,511
Aug 6, 2026	13.30	13.64	13.16	13.37	13.37	1.13%	493,740
Aug 5, 2026	13.56	13.71	13.22	13.22	13.22	-4.06%	499,929
Aug 4, 2026	13.75	13.85	13.49	13.78	13.78	0.73%	461,457
Aug 3, 2026	13.73	13.88	13.48	13.68	13.68	0.88%	420,654
Jul 31, 2026	13.92	14.21	13.42	13.56	13.56	-3.28%	1,444,964
Jul 30, 2026	13.22	14.10	13.22	14.02	14.02	6.86%	657,051
Jul 29, 2026	13.56	13.77	12.98	13.12	13.12	-3.24%	584,075
Jul 28, 2026	13.56	13.81	13.39	13.56	13.56	-0.70%	417,669
Jul 27, 2026	13.70	13.89	13.43	13.66	13.66	1.90%	225,397
Jul 24, 2026	13.73	13.89	13.35	13.40	13.40	-1.83%	268,137
Jul 23, 2026	13.75	13.82	13.50	13.65	13.65	-1.73%	452,098
Jul 22, 2026	14.27	14.37	13.82	13.89	13.89	-2.32%	275,296
Jul 21, 2026	13.88	14.37	13.87	14.22	14.22	3.04%	264,594
Jul 20, 2026	14.21	14.33	13.78	13.80	13.80	-2.89%	489,346
Jul 17, 2026	14.30	14.60	14.12	14.21	14.21	-1.73%	310,553
Jul 16, 2026	15.13	15.13	14.36	14.46	14.46	-4.11%	728,383
Jul 15, 2026	15.11	15.33	15.07	15.08	15.08	-0.20%	327,810
Jul 14, 2026	15.23	15.50	15.07	15.11	15.11	0.20%	360,505
Jul 13, 2026	15.30	15.42	14.98	15.08	15.08	-1.31%	429,798
Jul 10, 2026	15.59	15.61	15.25	15.28	15.28	-0.52%	278,087
Jul 9, 2026	15.73	15.73	15.34	15.36	15.36	-1.35%	314,178
Jul 8, 2026	15.37	15.80	15.34	15.57	15.57	-0.64%	384,185
Jul 7, 2026	16.10	16.30	15.65	15.67	15.67	-2.91%	792,125