Kyivstar Group Ltd. - Common Shares (KYIV)
13.71
-0.84 (-5.77%)
NASDAQ· Last Trade: May 14th, 9:41 PM EDT
Historical Prices For Kyivstar Group Ltd. - Common Shares (KYIV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/14/2026 | 14.28 | 14.30 | 13.48 | 13.71 | 793,336 | 13.71 |
| 5/13/2026 | 14.15 | 14.79 | 13.80 | 14.55 | 1,433,721 | 14.55 |
| 5/12/2026 | 13.76 | 14.13 | 13.68 | 13.97 | 1,015,323 | 13.97 |
| 5/11/2026 | 13.70 | 14.30 | 13.51 | 13.92 | 1,607,043 | 13.92 |
| 5/08/2026 | 12.63 | 13.49 | 12.59 | 13.29 | 1,375,807 | 13.29 |
| 5/07/2026 | 12.70 | 13.09 | 12.51 | 12.61 | 564,319 | 12.61 |
| 5/06/2026 | 12.72 | 12.89 | 12.54 | 12.71 | 485,739 | 12.71 |
| 5/05/2026 | 12.44 | 12.67 | 12.30 | 12.47 | 390,115 | 12.47 |
| 5/04/2026 | 12.28 | 12.73 | 12.13 | 12.39 | 790,733 | 12.39 |
| 5/01/2026 | 11.99 | 12.35 | 11.99 | 12.29 | 209,385 | 12.29 |
| 4/30/2026 | 11.73 | 12.19 | 11.62 | 11.89 | 262,375 | 11.89 |
| 4/29/2026 | 11.61 | 11.85 | 11.15 | 11.71 | 711,377 | 11.71 |
| 4/28/2026 | 11.40 | 11.63 | 11.31 | 11.61 | 366,194 | 11.61 |
| 4/27/2026 | 11.72 | 11.72 | 11.50 | 11.53 | 241,053 | 11.53 |
| 4/24/2026 | 11.66 | 11.81 | 11.60 | 11.72 | 217,283 | 11.72 |
| 4/23/2026 | 11.80 | 11.89 | 11.40 | 11.51 | 567,471 | 11.51 |
| 4/22/2026 | 12.08 | 12.25 | 11.77 | 11.89 | 402,466 | 11.89 |
| 4/21/2026 | 12.13 | 12.26 | 11.93 | 11.98 | 477,253 | 11.98 |
| 4/20/2026 | 12.13 | 12.36 | 12.07 | 12.13 | 330,792 | 12.13 |
| 4/17/2026 | 11.98 | 12.42 | 11.90 | 12.24 | 745,765 | 12.24 |
| 4/16/2026 | 11.85 | 11.96 | 11.72 | 11.83 | 308,537 | 11.83 |
| 4/15/2026 | 11.84 | 12.00 | 11.75 | 11.85 | 347,173 | 11.85 |
| 4/14/2026 | 11.75 | 11.87 | 11.64 | 11.82 | 420,093 | 11.82 |
| 4/13/2026 | 11.30 | 11.65 | 11.20 | 11.60 | 625,312 | 11.60 |
| 4/10/2026 | 11.87 | 12.15 | 11.31 | 11.52 | 1,550,384 | 11.52 |
| 4/09/2026 | 10.56 | 10.95 | 10.46 | 10.90 | 669,813 | 10.90 |
| 4/08/2026 | 10.84 | 11.00 | 10.45 | 10.56 | 681,499 | 10.56 |
| 4/07/2026 | 10.20 | 10.29 | 9.95 | 10.25 | 372,266 | 10.25 |
| 4/06/2026 | 10.18 | 10.29 | 10.07 | 10.29 | 324,453 | 10.29 |
| 4/02/2026 | 9.84 | 10.28 | 9.71 | 10.18 | 494,170 | 10.18 |
| 4/01/2026 | 10.15 | 10.26 | 10.02 | 10.17 | 895,620 | 10.17 |
| 3/31/2026 | 9.46 | 10.24 | 9.46 | 10.12 | 1,371,049 | 10.12 |
| 3/30/2026 | 10.12 | 10.14 | 9.29 | 9.33 | 1,919,324 | 9.33 |
| 3/27/2026 | 10.34 | 10.41 | 10.04 | 10.05 | 624,811 | 10.05 |
| 3/26/2026 | 10.52 | 10.75 | 10.12 | 10.21 | 532,190 | 10.21 |
| 3/25/2026 | 10.53 | 10.94 | 10.53 | 10.65 | 995,504 | 10.65 |
| 3/24/2026 | 10.41 | 10.65 | 10.18 | 10.49 | 431,732 | 10.49 |
| 3/23/2026 | 10.10 | 10.51 | 10.02 | 10.49 | 995,750 | 10.49 |
| 3/20/2026 | 10.10 | 10.26 | 9.99 | 10.10 | 824,526 | 10.10 |
| 3/19/2026 | 10.53 | 10.53 | 10.12 | 10.20 | 1,054,364 | 10.20 |
| 3/18/2026 | 10.52 | 10.78 | 10.31 | 10.72 | 999,505 | 10.72 |
| 3/17/2026 | 10.68 | 10.84 | 10.49 | 10.65 | 599,895 | 10.65 |
| 3/16/2026 | 10.35 | 10.69 | 10.13 | 10.62 | 2,232,156 | 10.62 |
| 3/13/2026 | 10.87 | 11.86 | 10.86 | 11.07 | 2,499,232 | 11.07 |
| 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 | 430,585 | 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 |