Kyivstar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	13.88	14.00	13.39	13.56	-	-2.29%	404,140
Aug 25, 2026	13.50	13.92	13.45	13.88	13.88	3.81%	320,803
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%	236,637
Aug 20, 2026	12.76	12.85	12.66	12.82	12.82	-0.31%	237,080
Aug 19, 2026	12.98	13.05	12.83	12.86	12.86	-0.31%	183,277
Aug 18, 2026	12.94	13.10	12.89	12.90	12.90	-1.68%	227,822
Aug 17, 2026	13.19	13.21	13.01	13.12	13.12	-0.91%	147,538
Aug 14, 2026	13.21	13.28	13.14	13.24	13.24	0.53%	154,575
Aug 13, 2026	13.38	13.43	13.08	13.17	13.17	-0.98%	214,661
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%	294,699
Aug 10, 2026	13.30	13.36	13.13	13.18	13.18	-1.49%	206,369
Aug 7, 2026	13.37	13.62	13.32	13.38	13.38	0.07%	215,509
Aug 6, 2026	13.30	13.64	13.16	13.37	13.37	1.13%	493,671
Aug 5, 2026	13.56	13.71	13.22	13.22	13.22	-4.06%	404,526
Aug 4, 2026	13.75	13.85	13.49	13.78	13.78	0.73%	461,406
Aug 3, 2026	13.73	13.88	13.48	13.68	13.68	0.88%	420,637
Jul 31, 2026	13.92	14.21	13.42	13.56	13.56	-3.28%	1,442,872
Jul 30, 2026	13.22	14.10	13.22	14.02	14.02	6.86%	656,994
Jul 29, 2026	13.56	13.77	12.98	13.12	13.12	-3.24%	584,074
Jul 28, 2026	13.56	13.81	13.39	13.56	13.56	-0.70%	417,633
Jul 27, 2026	13.70	13.89	13.43	13.66	13.66	1.90%	225,192
Jul 24, 2026	13.73	13.89	13.35	13.40	13.40	-1.83%	267,858
Jul 23, 2026	13.75	13.82	13.50	13.65	13.65	-1.73%	452,097
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
Jul 6, 2026	15.83	16.55	15.58	16.14	16.14	2.93%	1,730,958
Jul 2, 2026	16.10	16.13	15.28	15.68	15.68	-1.45%	1,500,989
Jul 1, 2026	16.00	16.06	15.48	15.91	15.91	-1.61%	1,651,329
Jun 30, 2026	15.48	16.21	15.45	16.17	16.17	5.07%	1,278,414
Jun 29, 2026	14.80	15.60	14.70	15.39	15.39	4.34%	661,552
Jun 26, 2026	14.95	15.44	14.74	14.75	14.75	-1.54%	1,290,882
Jun 25, 2026	14.51	15.00	14.32	14.98	14.98	3.17%	777,388
Jun 24, 2026	14.30	14.59	14.20	14.52	14.52	0.28%	1,023,041
Jun 23, 2026	13.80	14.66	13.77	14.48	14.48	3.28%	760,627
Jun 22, 2026	14.16	14.27	13.95	14.02	14.02	-0.99%	800,640
Jun 18, 2026	14.00	14.18	13.94	14.16	14.16	1.87%	719,180
Jun 17, 2026	14.00	14.23	13.82	13.90	13.90	-0.57%	386,505
Jun 16, 2026	14.00	14.22	13.76	13.98	13.98	1.67%	611,682