Kyivstar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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