Kyivstar Group Ltd. - Common Shares (KYIV)

13.59
+0.51 (3.90%)
NASDAQ· Last Trade: Sep 3rd, 12:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202613.1113.7013.0813.59647,25513.59
9/01/202613.2313.3312.9613.08862,93613.08
8/31/202613.4013.5513.2713.41350,36713.41
8/28/202613.5913.7313.4313.44246,97213.44
8/27/202613.6113.7113.4013.57315,78913.57
8/26/202613.8814.0013.3913.61564,84713.61
8/25/202613.5013.9213.4513.88324,31313.88
8/24/202613.1513.5013.1513.37244,78713.37
8/21/202612.9513.2712.9213.25236,81013.25
8/20/202612.7612.8512.6512.82237,10512.82
8/19/202612.9813.0512.8312.86183,28812.86
8/18/202612.9413.1012.8912.90227,90012.90
8/17/202613.1913.2113.0113.12147,54013.12
8/14/202613.2113.2813.1413.24154,57713.24
8/13/202613.3813.4313.0713.17215,31713.17
8/12/202613.2513.3813.1113.30231,40113.30
8/11/202613.2313.3312.9213.10294,75713.10
8/10/202613.3013.3613.1313.18206,37413.18
8/07/202613.3713.6213.3213.38215,51113.38
8/06/202613.3013.6413.1613.37493,74213.37
8/05/202613.5613.7113.2213.22499,92713.22
8/04/202613.7513.8513.4913.78461,40613.78
8/03/202613.7313.8813.4813.68420,65413.68
7/31/202613.9214.2113.4213.561,444,96413.56
7/30/202613.2214.1013.2214.02657,04414.02
7/29/202613.5613.7712.9813.12584,07513.12
7/28/202613.5613.8113.3813.56417,66913.56
7/27/202613.7013.8913.4313.65225,39613.65
7/24/202613.7313.8913.3513.40268,13813.40
7/23/202613.7513.8213.5013.65452,09913.65
7/22/202614.2714.3713.8213.89275,29513.89
7/21/202613.8814.3713.8714.22264,59414.22
7/20/202614.2114.3313.7813.80488,34313.80
7/17/202614.3014.6014.1214.21310,55414.21
7/16/202615.1315.1314.3614.46728,38314.46
7/15/202615.1115.3315.0715.08340,04715.08
7/14/202615.2315.5015.0715.11360,50615.11
7/13/202615.3015.4214.9715.08429,79815.08
7/10/202615.5915.6115.2515.28278,08815.28
7/09/202615.7315.7315.3415.36314,18015.36
7/08/202615.3715.8015.3415.57384,18515.57
7/07/202616.1016.3015.6515.67792,12915.67
7/06/202615.8316.5515.5816.141,730,95916.14
7/02/202616.1016.1315.2815.681,500,99015.68
7/01/202616.0016.0615.4815.911,650,53015.91
6/30/202615.4816.2115.4516.171,278,31516.17
6/29/202614.8015.6014.7015.39661,55215.39
6/26/202614.9515.4414.7414.751,290,88314.75
6/25/202614.5115.0014.3214.98777,38914.98
6/24/202614.3014.5914.2014.521,023,04014.52
6/23/202613.8014.6613.7714.48760,62814.48
6/22/202614.1614.2713.9514.02800,64114.02
6/18/202614.0014.1813.9414.16719,18214.16
6/17/202614.0014.2213.8113.90386,50613.90
6/16/202614.0014.2213.7613.98611,66013.98
6/15/202614.0014.3913.7413.75725,65313.75
6/12/202613.7013.7813.6113.63149,73613.63
6/11/202613.3213.9913.2613.74399,36313.74
6/10/202613.4713.6613.3013.30191,64013.30
6/09/202613.6013.8913.4513.61490,06813.61
6/08/202613.5813.8413.4213.60337,76013.60
6/05/202613.9014.0513.5713.73409,42613.73
6/04/202613.6214.0413.5113.94246,27013.94
6/03/202614.3514.3513.6013.78690,89413.78