Kyivstar Group Ltd. - Common Shares (KYIV)

Last Price12.18

Change-0.33 (-2.68%)

NASDAQ · Last Trade: Oct 8th, 12:51 PM EDT

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

Date Range:

2026-07-08 - 2026-10-08

Date	Open	High	Low	Close	Volume	Adjusted Close
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	322,813	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	227,890	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
8/06/2026	13.30	13.64	13.16	13.37	493,742	13.37
8/05/2026	13.56	13.71	13.22	13.22	499,927	13.22
8/04/2026	13.75	13.85	13.49	13.78	461,406	13.78
8/03/2026	13.73	13.88	13.48	13.68	420,654	13.68
7/31/2026	13.92	14.21	13.42	13.56	1,444,964	13.56
7/30/2026	13.22	14.10	13.22	14.02	657,044	14.02
7/29/2026	13.56	13.77	12.98	13.12	584,075	13.12
7/28/2026	13.56	13.81	13.38	13.56	417,669	13.56
7/27/2026	13.70	13.89	13.43	13.65	225,396	13.65
7/24/2026	13.73	13.89	13.35	13.40	268,138	13.40
7/23/2026	13.75	13.82	13.50	13.65	452,099	13.65
7/22/2026	14.27	14.37	13.82	13.89	275,295	13.89
7/21/2026	13.88	14.37	13.87	14.22	264,594	14.22
7/20/2026	14.21	14.33	13.78	13.80	488,343	13.80
7/17/2026	14.30	14.60	14.12	14.21	310,554	14.21
7/16/2026	15.13	15.13	14.36	14.46	728,383	14.46
7/15/2026	15.11	15.33	15.07	15.08	340,047	15.08
7/14/2026	15.23	15.50	15.07	15.11	360,506	15.11
7/13/2026	15.30	15.42	14.97	15.08	429,798	15.08
7/10/2026	15.59	15.61	15.25	15.28	278,088	15.28
7/09/2026	15.73	15.73	15.34	15.36	314,180	15.36
7/08/2026	15.37	15.80	15.34	15.57	384,185	15.57