Kyivstar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	567,469
Apr 22, 2026	12.08	12.25	11.77	11.89	11.89	-0.75%	401,233
Apr 21, 2026	12.13	12.26	11.93	11.98	11.98	-1.24%	474,899
Apr 20, 2026	12.13	12.36	12.07	12.13	12.13	-0.90%	286,664
Apr 17, 2026	11.98	12.42	11.91	12.24	12.24	3.47%	745,099
Apr 16, 2026	11.85	11.97	11.72	11.83	11.83	-0.17%	308,526
Apr 15, 2026	11.84	12.00	11.75	11.85	11.85	0.25%	347,172
Apr 14, 2026	11.75	11.87	11.64	11.82	11.82	1.90%	419,316
Apr 13, 2026	11.30	11.65	11.20	11.60	11.60	0.69%	625,306
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
Mar 25, 2026	10.53	10.94	10.53	10.65	10.65	1.53%	995,504
Mar 24, 2026	10.41	10.65	10.18	10.49	10.49	-	431,731
Mar 23, 2026	10.10	10.51	10.02	10.49	10.49	3.86%	995,750
Mar 20, 2026	10.10	10.26	9.99	10.10	10.10	-0.98%	824,526
Mar 19, 2026	10.53	10.53	10.12	10.20	10.20	-4.85%	1,054,364
Mar 18, 2026	10.52	10.78	10.31	10.72	10.72	0.66%	999,604
Mar 17, 2026	10.68	10.84	10.49	10.65	10.65	0.28%	599,944
Mar 16, 2026	10.35	10.69	10.13	10.62	10.62	-4.07%	2,232,158
Mar 13, 2026	10.87	11.86	10.86	11.07	11.07	8.53%	2,499,232
Mar 12, 2026	10.87	10.99	10.15	10.20	10.20	-12.60%	3,796,753
Mar 11, 2026	11.91	11.99	11.55	11.67	11.67	-2.42%	464,018
Mar 10, 2026	11.90	12.08	11.63	11.96	11.96	1.61%	396,414
Mar 9, 2026	11.77	11.84	11.56	11.77	11.77	-0.93%	430,622
Mar 6, 2026	11.60	11.98	11.60	11.88	11.88	0.17%	517,417
Mar 5, 2026	11.83	12.23	11.83	11.86	11.86	-3.42%	516,077
Mar 4, 2026	11.90	12.37	11.90	12.28	12.28	3.19%	306,933
Mar 3, 2026	11.89	12.18	11.69	11.90	11.90	-3.64%	495,670
Mar 2, 2026	11.68	12.35	11.37	12.35	12.35	4.48%	442,139
Feb 27, 2026	11.87	11.95	11.65	11.82	11.82	0.08%	577,067
Feb 26, 2026	12.05	12.07	11.67	11.81	11.81	-1.67%	369,768
Feb 25, 2026	12.00	12.25	11.82	12.01	12.01	2.74%	598,136
Feb 24, 2026	11.98	12.00	11.69	11.69	11.69	-2.01%	439,974
Feb 23, 2026	11.85	11.96	11.35	11.93	11.93	-	1,164,227
Feb 20, 2026	12.76	12.94	11.78	11.93	11.93	-7.45%	1,143,668
Feb 19, 2026	12.97	13.35	12.72	12.89	12.89	-1.00%	685,530
Feb 18, 2026	12.70	13.10	12.59	13.02	13.02	2.84%	669,472
Feb 17, 2026	12.85	13.02	12.66	12.66	12.66	-1.25%	369,502
Feb 13, 2026	12.63	13.07	12.62	12.82	12.82	1.42%	302,204
Feb 12, 2026	12.89	13.11	12.64	12.64	12.64	-1.33%	477,647