Kyivstar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	15.13	15.13	14.36	14.46	14.46	-4.11%	727,919
Jul 15, 2026	15.11	15.33	15.07	15.08	15.08	-0.20%	315,523
Jul 14, 2026	15.23	15.50	15.07	15.11	15.11	0.20%	318,796
Jul 13, 2026	15.30	15.42	14.98	15.08	15.08	-1.31%	429,756
Jul 10, 2026	15.59	15.61	15.25	15.28	15.28	-0.52%	278,086
Jul 9, 2026	15.73	15.73	15.34	15.36	15.36	-1.35%	304,299
Jul 8, 2026	15.37	15.80	15.34	15.57	15.57	-0.64%	355,632
Jul 7, 2026	16.10	16.30	15.65	15.67	15.67	-2.91%	791,291
Jul 6, 2026	15.83	16.55	15.58	16.14	16.14	2.93%	1,635,998
Jul 2, 2026	16.10	16.13	15.28	15.68	15.68	-1.45%	1,490,664
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
Jun 15, 2026	14.00	14.39	13.74	13.75	13.75	0.88%	725,653
Jun 12, 2026	13.70	13.78	13.61	13.63	13.63	-0.80%	149,736
Jun 11, 2026	13.32	13.99	13.26	13.74	13.74	3.31%	399,363
Jun 10, 2026	13.47	13.66	13.30	13.30	13.30	-2.28%	191,776
Jun 9, 2026	13.60	13.89	13.26	13.61	13.61	0.07%	490,068
Jun 8, 2026	13.58	13.84	13.42	13.60	13.60	-0.95%	337,759
Jun 5, 2026	13.90	14.05	13.57	13.73	13.73	-1.51%	409,426
Jun 4, 2026	13.62	14.04	13.51	13.94	13.94	1.16%	246,277
Jun 3, 2026	14.35	14.35	13.60	13.78	13.78	-3.97%	690,907
Jun 2, 2026	14.06	14.35	13.95	14.35	14.35	0.42%	488,335
Jun 1, 2026	14.23	14.41	14.15	14.29	14.29	0.07%	713,582
May 29, 2026	14.28	14.36	14.14	14.28	14.28	-0.49%	315,109
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%	363,010
May 26, 2026	14.00	14.63	13.95	14.51	14.51	2.18%	825,420
May 22, 2026	14.00	14.25	14.00	14.20	14.20	1.43%	727,175
May 21, 2026	14.01	14.28	13.65	14.00	14.00	-0.36%	971,449
May 20, 2026	13.56	14.11	13.40	14.05	14.05	4.69%	1,126,929
May 19, 2026	13.27	13.58	13.18	13.42	13.42	-0.37%	310,047
May 18, 2026	13.34	13.50	13.18	13.47	13.47	1.35%	426,769
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