Kyivstar Group Ltd. - Common Shares (KYIV)

Last Price10.20

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 13th, 9:16 AM EDT

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

Date Range:

2025-12-13 - 2026-03-13

Date	Open	High	Low	Close	Volume	Adjusted Close
3/12/2026	10.86	10.99	10.15	10.20	3,795,998	10.20
3/11/2026	11.91	11.99	11.55	11.67	463,949	11.67
3/10/2026	11.90	12.08	11.63	11.96	396,414	11.96
3/09/2026	11.77	11.84	11.55	11.77	430,592	11.77
3/06/2026	11.60	11.98	11.60	11.88	517,417	11.88
3/05/2026	11.83	12.23	11.83	11.86	516,075	11.86
3/04/2026	11.90	12.37	11.90	12.28	305,604	12.28
3/03/2026	11.89	12.18	11.69	11.90	495,671	11.90
3/02/2026	11.68	12.35	11.37	12.35	442,112	12.35
2/27/2026	11.87	11.95	11.65	11.82	577,067	11.82
2/26/2026	12.05	12.07	11.67	11.81	369,566	11.81
2/25/2026	12.00	12.25	11.81	12.01	598,137	12.01
2/24/2026	11.98	12.00	11.69	11.69	439,774	11.69
2/23/2026	11.85	11.96	11.35	11.93	1,164,185	11.93
2/20/2026	12.76	12.94	11.78	11.93	1,143,668	11.93
2/19/2026	12.97	13.35	12.72	12.89	685,530	12.89
2/18/2026	12.70	13.10	12.59	13.02	669,432	13.02
2/17/2026	12.85	13.02	12.66	12.66	369,492	12.66
2/13/2026	12.63	13.06	12.62	12.82	302,204	12.82
2/12/2026	12.89	13.11	12.64	12.64	476,838	12.64
2/11/2026	12.85	13.23	12.74	12.81	1,089,920	12.81
2/10/2026	12.18	12.59	12.18	12.30	428,948	12.30
2/09/2026	12.25	12.60	12.19	12.25	775,543	12.25
2/06/2026	11.87	12.31	11.73	12.27	688,901	12.27
2/05/2026	11.83	11.96	11.69	11.83	654,315	11.83
2/04/2026	11.90	11.90	11.45	11.85	910,146	11.85
2/03/2026	11.76	11.89	11.66	11.83	748,109	11.83
2/02/2026	11.37	11.81	11.37	11.51	1,121,091	11.51
1/30/2026	10.99	11.40	10.91	11.35	7,134,418	11.35
1/29/2026	12.08	12.10	11.57	12.05	1,291,034	12.05
1/28/2026	11.95	12.55	11.50	12.01	1,917,657	12.01
1/27/2026	12.68	12.68	12.34	12.59	275,921	12.59
1/26/2026	12.88	12.88	12.40	12.53	394,828	12.53
1/23/2026	13.13	13.15	12.11	12.31	916,511	12.31
1/22/2026	13.07	13.49	12.76	13.39	728,388	13.39
1/21/2026	11.97	13.10	11.93	12.98	1,049,550	12.98
1/20/2026	12.22	12.25	11.90	11.97	477,019	11.97
1/16/2026	12.38	12.38	12.06	12.14	418,946	12.14
1/15/2026	12.21	12.38	12.08	12.12	419,893	12.12
1/14/2026	12.24	12.52	11.93	12.08	1,153,471	12.08
1/13/2026	12.51	12.70	12.25	12.45	307,268	12.45
1/12/2026	12.78	12.95	12.43	12.50	317,797	12.50
1/09/2026	12.31	12.62	12.30	12.48	244,089	12.48
1/08/2026	12.74	12.74	12.12	12.40	643,052	12.40
1/07/2026	12.85	13.50	12.74	12.79	328,896	12.79
1/06/2026	13.50	13.50	12.62	12.83	440,611	12.83
1/05/2026	13.30	13.55	12.98	13.50	371,716	13.50
1/02/2026	13.08	13.44	12.83	13.27	236,862	13.27
12/31/2025	12.75	13.00	12.60	12.98	228,645	12.98
12/30/2025	13.08	13.24	12.73	12.74	398,157	12.74
12/29/2025	13.80	13.80	13.07	13.09	559,496	13.09
12/26/2025	13.50	13.70	13.20	13.49	539,961	13.49
12/24/2025	13.67	13.70	13.42	13.49	216,660	13.49
12/23/2025	13.16	13.50	13.00	13.44	262,531	13.44
12/22/2025	13.73	13.73	13.07	13.11	392,665	13.11
12/19/2025	13.58	13.99	13.43	13.60	642,406	13.60
12/18/2025	14.70	14.75	13.88	13.89	464,611	13.89
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