Kyivstar Group Ltd. - Common Shares (KYIV)

Last Price14.31

Change-0.53 (-3.57%)

NASDAQ · Last Trade: Dec 18th, 10:34 AM EST

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

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	15.09	15.15	14.60	14.84	730,914	14.84
12/16/2025	15.05	15.30	14.71	15.10	666,446	15.10
12/15/2025	15.16	15.25	14.10	14.77	774,823	14.77
12/12/2025	14.91	15.10	14.64	15.01	1,149,635	15.01
12/11/2025	14.60	14.94	14.25	14.87	662,207	14.87
12/10/2025	14.23	14.60	14.23	14.42	419,117	14.42
12/09/2025	13.97	14.41	13.72	14.28	371,504	14.28
12/08/2025	13.70	14.12	13.55	14.08	535,894	14.08
12/05/2025	13.72	14.06	13.61	13.90	473,220	13.90
12/04/2025	13.49	13.95	13.17	13.72	549,561	13.72
12/03/2025	13.48	13.71	13.00	13.70	725,190	13.70
12/02/2025	13.84	14.28	13.23	13.98	613,109	13.98
12/01/2025	13.96	13.99	13.31	13.67	590,395	13.67
11/28/2025	14.30	14.95	13.90	14.17	760,517	14.17
11/26/2025	14.04	14.39	13.25	14.30	1,290,191	14.30
11/25/2025	14.47	14.80	13.14	14.51	1,908,436	14.51
11/24/2025	14.00	14.40	13.10	13.63	2,307,089	13.63
11/21/2025	11.70	13.10	11.58	12.93	1,459,282	12.93
11/20/2025	12.30	12.88	11.45	11.52	995,041	11.52
11/19/2025	12.28	12.44	11.79	12.19	1,276,507	12.19
11/18/2025	10.93	11.24	10.83	11.21	287,984	11.21
11/17/2025	11.38	11.38	10.88	11.03	387,803	11.03
11/14/2025	11.25	11.61	10.99	11.38	597,514	11.38
11/13/2025	12.35	12.35	11.56	11.60	600,090	11.60
11/12/2025	12.63	12.72	12.02	12.29	275,001	12.29
11/11/2025	12.78	12.88	12.37	12.75	282,265	12.75
11/10/2025	12.83	13.21	12.61	13.02	404,281	13.02
11/07/2025	12.78	12.97	11.90	12.16	895,723	12.16
11/06/2025	13.30	13.39	12.89	13.10	331,728	13.10
11/05/2025	13.26	13.75	13.26	13.40	181,642	13.40
11/04/2025	13.38	13.61	13.15	13.40	288,955	13.40
11/03/2025	14.10	14.16	13.71	13.87	251,574	13.87
10/31/2025	13.50	14.29	13.50	14.14	567,190	14.14
10/30/2025	13.58	13.60	13.20	13.46	307,340	13.46
10/29/2025	13.02	13.75	13.00	13.60	284,771	13.60
10/28/2025	13.02	13.30	12.94	13.07	220,327	13.07
10/27/2025	13.40	13.58	12.73	13.21	348,937	13.21
10/24/2025	13.69	13.84	13.14	13.33	331,490	13.33
10/23/2025	12.79	13.53	12.50	13.25	432,882	13.25
10/22/2025	12.68	12.82	12.13	12.82	676,121	12.82
10/21/2025	13.75	14.17	12.70	12.73	755,885	12.73
10/20/2025	13.58	13.79	13.13	13.54	533,088	13.54
10/17/2025	13.24	13.86	12.78	13.71	1,661,769	13.71
10/16/2025	12.94	14.11	12.89	13.93	1,881,087	13.93
10/15/2025	12.13	13.09	12.13	12.74	651,950	12.74
10/14/2025	12.01	12.44	11.72	12.20	627,467	12.20
10/13/2025	11.97	12.48	11.85	12.39	272,171	12.39
10/10/2025	12.11	12.64	11.78	11.98	775,929	11.98
10/09/2025	12.05	12.20	11.78	12.11	294,142	12.11
10/08/2025	12.00	12.24	11.90	12.04	333,449	12.04
10/07/2025	12.00	12.16	11.62	12.03	479,629	12.03
10/06/2025	12.15	12.37	11.78	12.14	360,055	12.14
10/03/2025	12.11	12.20	11.80	12.07	263,831	12.07
10/02/2025	12.27	12.14	11.50	12.04	370,591	12.04