Kyivstar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.90	14.05	13.57	13.73	13.73	-1.51%	406,872
Jun 4, 2026	13.62	14.04	13.51	13.94	13.94	1.16%	246,255
Jun 3, 2026	14.35	14.35	13.60	13.78	13.78	-3.97%	602,782
Jun 2, 2026	14.06	14.35	13.95	14.35	14.35	0.42%	481,796
Jun 1, 2026	14.23	14.41	14.15	14.29	14.29	0.07%	706,606
May 29, 2026	14.28	14.36	14.14	14.28	14.28	-0.49%	315,108
May 28, 2026	14.40	14.70	14.24	14.35	14.35	-0.35%	346,696
May 27, 2026	14.56	14.70	14.38	14.40	14.40	-0.76%	362,909
May 26, 2026	14.00	14.63	13.95	14.51	14.51	2.18%	824,941
May 22, 2026	14.00	14.25	14.00	14.20	14.20	1.43%	727,041
May 21, 2026	14.01	14.28	13.65	14.00	14.00	-0.36%	970,731
May 20, 2026	13.56	14.11	13.40	14.05	14.05	4.69%	1,040,290
May 19, 2026	13.27	13.58	13.18	13.42	13.42	-0.37%	309,712
May 18, 2026	13.34	13.50	13.18	13.47	13.47	1.35%	426,649
May 15, 2026	13.40	13.54	13.24	13.29	13.29	-3.06%	629,813
May 14, 2026	14.28	14.30	13.48	13.71	13.71	-5.77%	794,186
May 13, 2026	14.15	14.79	13.80	14.55	14.55	4.15%	1,433,822
May 12, 2026	13.76	14.13	13.68	13.97	13.97	0.36%	1,015,323
May 11, 2026	13.70	14.30	13.51	13.92	13.92	4.74%	1,607,042
May 8, 2026	12.63	13.49	12.59	13.29	13.29	5.39%	1,375,806
May 7, 2026	12.70	13.09	12.51	12.61	12.61	-0.79%	564,319
May 6, 2026	12.72	12.89	12.54	12.71	12.71	1.92%	485,738
May 5, 2026	12.44	12.67	12.30	12.47	12.47	0.65%	390,115
May 4, 2026	12.28	12.73	12.14	12.39	12.39	0.81%	790,734
May 1, 2026	11.99	12.35	11.99	12.29	12.29	3.36%	209,384
Apr 30, 2026	11.73	12.19	11.62	11.89	11.89	1.54%	262,374
Apr 29, 2026	11.61	11.85	11.15	11.71	11.71	0.86%	711,576
Apr 28, 2026	11.40	11.63	11.31	11.61	11.61	0.69%	366,193
Apr 27, 2026	11.72	11.72	11.50	11.53	11.53	-1.62%	241,052
Apr 24, 2026	11.66	11.81	11.60	11.72	11.72	1.82%	217,283
Apr 23, 2026	11.80	11.89	11.40	11.51	11.51	-3.20%	567,470
Apr 22, 2026	12.08	12.25	11.77	11.89	11.89	-0.75%	402,465
Apr 21, 2026	12.13	12.26	11.93	11.98	11.98	-1.24%	477,252
Apr 20, 2026	12.13	12.36	12.07	12.13	12.13	-0.90%	330,792
Apr 17, 2026	11.98	12.42	11.91	12.24	12.24	3.47%	745,765
Apr 16, 2026	11.85	11.97	11.72	11.83	11.83	-0.17%	308,536
Apr 15, 2026	11.84	12.00	11.75	11.85	11.85	0.25%	347,197
Apr 14, 2026	11.75	11.87	11.64	11.82	11.82	1.90%	420,093
Apr 13, 2026	11.30	11.65	11.20	11.60	11.60	0.69%	625,311
Apr 10, 2026	11.87	12.15	11.31	11.52	11.52	5.69%	1,550,384
Apr 9, 2026	10.56	10.95	10.46	10.90	10.90	3.22%	669,813
Apr 8, 2026	10.84	11.00	10.45	10.56	10.56	3.02%	681,499
Apr 7, 2026	10.20	10.29	9.95	10.25	10.25	-0.39%	372,402
Apr 6, 2026	10.18	10.30	10.07	10.29	10.29	1.08%	324,653
Apr 2, 2026	9.84	10.28	9.71	10.18	10.18	0.10%	494,169
Apr 1, 2026	10.15	10.26	10.02	10.17	10.17	0.49%	895,620
Mar 31, 2026	9.46	10.24	9.46	10.12	10.12	8.47%	1,371,148
Mar 30, 2026	10.12	10.15	9.29	9.33	9.33	-7.16%	1,919,434
Mar 27, 2026	10.34	10.41	10.04	10.05	10.05	-1.57%	624,811
Mar 26, 2026	10.52	10.75	10.12	10.21	10.21	-4.13%	532,190