Kyivstar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.95	15.44	14.74	14.75	14.75	-1.54%	1,289,022
Jun 25, 2026	14.51	15.00	14.32	14.98	14.98	3.17%	776,197
Jun 24, 2026	14.30	14.59	14.20	14.52	14.52	0.28%	1,023,038
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
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
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
Feb 11, 2026	12.85	13.23	12.74	12.81	12.81	4.15%	1,089,920
Feb 10, 2026	12.18	12.59	12.18	12.30	12.30	0.41%	428,952
Feb 9, 2026	12.25	12.60	12.19	12.25	12.25	-0.16%	775,635
Feb 6, 2026	11.87	12.31	11.73	12.27	12.27	3.72%	688,901
Feb 5, 2026	11.83	11.96	11.69	11.83	11.83	-0.17%	655,065
Feb 4, 2026	11.90	11.90	11.45	11.85	11.85	0.17%	910,146
Feb 3, 2026	11.76	11.89	11.67	11.83	11.83	2.78%	748,149