Kyivstar Group Ltd. - Common Shares (KYIV)

Last Price12.77

Change-0.19 (-1.47%)

NASDAQ · Last Trade: Nov 6th, 4:05 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Kyivstar Group Ltd. - Common Shares (KYIV)

Date Range:

2026-08-06 - 2026-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2026	13.56	13.60	12.89	12.96	492,040	12.96
11/04/2026	13.54	13.81	13.53	13.62	391,400	13.62
11/03/2026	13.39	13.42	13.22	13.33	330,698	13.33
11/02/2026	13.07	13.18	12.83	13.01	260,715	13.01
10/30/2026	12.98	13.17	12.77	12.93	403,598	12.93
10/29/2026	13.31	13.44	13.05	13.19	329,688	13.19
10/28/2026	13.25	13.36	12.89	13.33	436,034	13.33
10/27/2026	13.20	13.44	13.12	13.20	410,738	13.20
10/26/2026	13.34	13.39	13.03	13.13	286,887	13.13
10/23/2026	12.98	13.47	12.86	13.29	572,107	13.29
10/22/2026	13.57	13.59	12.82	13.02	665,986	13.02
10/21/2026	12.78	14.00	12.70	13.86	1,896,171	13.86
10/20/2026	12.41	12.86	12.40	12.68	534,628	12.68
10/19/2026	12.41	12.51	12.31	12.44	459,135	12.44
10/16/2026	12.30	12.44	12.20	12.32	617,148	12.32
10/15/2026	12.01	12.47	11.94	12.29	757,297	12.29
10/14/2026	12.05	12.32	12.05	12.13	1,313,732	12.13
10/13/2026	12.00	12.26	12.00	12.11	937,822	12.11
10/12/2026	12.14	12.22	11.88	12.00	652,964	12.00
10/09/2026	12.17	12.19	12.01	12.10	245,777	12.10
10/08/2026	12.50	12.50	12.12	12.20	261,812	12.20
10/07/2026	12.44	12.61	12.39	12.51	182,897	12.51
10/06/2026	12.65	12.70	12.54	12.59	216,087	12.59
10/05/2026	12.51	12.69	12.32	12.57	357,229	12.57
10/02/2026	12.57	12.63	12.24	12.51	487,189	12.51
10/01/2026	12.31	12.50	12.24	12.41	644,146	12.41
9/30/2026	12.75	12.75	12.31	12.34	507,330	12.34
9/29/2026	12.81	12.94	12.57	12.77	408,330	12.77
9/28/2026	13.00	13.02	12.62	12.76	596,615	12.76
9/25/2026	13.33	13.46	13.02	13.05	341,812	13.05
9/24/2026	12.89	13.30	12.89	13.20	317,500	13.20
9/23/2026	13.00	13.18	12.90	13.02	190,831	13.02
9/22/2026	13.29	13.46	13.03	13.04	377,592	13.04
9/21/2026	13.11	13.47	12.95	13.41	237,262	13.41
9/18/2026	13.30	13.34	12.86	13.04	407,206	13.04
9/17/2026	13.40	13.40	13.16	13.28	282,360	13.28
9/16/2026	13.42	13.45	13.04	13.17	192,186	13.17
9/15/2026	13.66	13.68	13.22	13.25	237,059	13.25
9/14/2026	13.50	13.96	13.49	13.66	310,468	13.66
9/11/2026	14.01	14.01	13.56	13.61	359,724	13.61
9/10/2026	13.50	14.17	13.47	13.87	336,665	13.87
9/09/2026	14.05	14.08	13.70	13.72	382,421	13.72
9/08/2026	14.14	14.22	13.98	14.11	347,412	14.11
9/04/2026	14.24	14.34	13.90	14.11	422,723	14.11
9/03/2026	13.70	14.35	13.69	14.27	779,071	14.27
9/02/2026	13.11	13.70	13.08	13.59	647,255	13.59
9/01/2026	13.23	13.33	12.96	13.08	862,936	13.08
8/31/2026	13.40	13.55	13.27	13.41	350,367	13.41
8/28/2026	13.59	13.73	13.43	13.44	246,972	13.44
8/27/2026	13.61	13.71	13.40	13.57	315,789	13.57
8/26/2026	13.88	14.00	13.39	13.61	564,847	13.61
8/25/2026	13.50	13.92	13.45	13.88	324,313	13.88
8/24/2026	13.15	13.50	13.15	13.37	244,787	13.37
8/21/2026	12.95	13.27	12.92	13.25	236,810	13.25
8/20/2026	12.76	12.85	12.65	12.82	237,105	12.82
8/19/2026	12.98	13.05	12.83	12.86	183,288	12.86
8/18/2026	12.94	13.10	12.89	12.90	227,900	12.90
8/17/2026	13.19	13.21	13.01	13.12	147,540	13.12
8/14/2026	13.21	13.28	13.14	13.24	154,577	13.24
8/13/2026	13.38	13.43	13.07	13.17	215,317	13.17
8/12/2026	13.25	13.38	13.11	13.30	231,401	13.30
8/11/2026	13.23	13.33	12.92	13.10	294,757	13.10
8/10/2026	13.30	13.36	13.13	13.18	206,374	13.18
8/07/2026	13.37	13.62	13.32	13.38	215,511	13.38