Kyivstar Group Ltd. - Common Shares (KYIV)

Last Price13.59

Change+0.51 (3.90%)

NASDAQ· Last Trade: Sep 2nd, 7:56 PM EDT

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

Date Range:

2026-06-02 - 2026-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/07/2026	16.10	16.30	15.65	15.67	792,129	15.67
7/06/2026	15.83	16.55	15.58	16.14	1,730,959	16.14
7/02/2026	16.10	16.13	15.28	15.68	1,500,990	15.68
7/01/2026	16.00	16.06	15.48	15.91	1,650,530	15.91
6/30/2026	15.48	16.21	15.45	16.17	1,278,315	16.17
6/29/2026	14.80	15.60	14.70	15.39	661,552	15.39
6/26/2026	14.95	15.44	14.74	14.75	1,290,883	14.75
6/25/2026	14.51	15.00	14.32	14.98	777,389	14.98
6/24/2026	14.30	14.59	14.20	14.52	1,023,040	14.52
6/23/2026	13.80	14.66	13.77	14.48	760,628	14.48
6/22/2026	14.16	14.27	13.95	14.02	800,641	14.02
6/18/2026	14.00	14.18	13.94	14.16	719,182	14.16
6/17/2026	14.00	14.22	13.81	13.90	386,506	13.90
6/16/2026	14.00	14.22	13.76	13.98	611,660	13.98
6/15/2026	14.00	14.39	13.74	13.75	725,653	13.75
6/12/2026	13.70	13.78	13.61	13.63	149,736	13.63
6/11/2026	13.32	13.99	13.26	13.74	399,363	13.74
6/10/2026	13.47	13.66	13.30	13.30	191,640	13.30
6/09/2026	13.60	13.89	13.45	13.61	490,068	13.61
6/08/2026	13.58	13.84	13.42	13.60	337,760	13.60
6/05/2026	13.90	14.05	13.57	13.73	409,426	13.73
6/04/2026	13.62	14.04	13.51	13.94	246,270	13.94
6/03/2026	14.35	14.35	13.60	13.78	690,894	13.78