KYIV | KYIVSTAR GROUP | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

KYIVSTAR GROUP (KYIV)

NASDAQ

$13.62+$0.010 (+0.07%)

Price as of Sep 11, 2026 7:30 PM EDT

N/A
Market Cap
24.29%
1-Year Change
Telecom Services
Industry

1 Month
+3.89%

Low Price$12.82

High Price$14.27
3 Months
-0.95%

Low Price$12.82

High Price$16.17
1 Year
+24.29%

Low Price$9.33

High Price$16.17

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	14.01	14.01	13.56	13.61	-1.87%	359,723
09/10/2026	13.50	14.17	13.47	13.87	+1.09%	336,667
09/09/2026	14.05	14.08	13.70	13.72	-2.76%	382,433
09/08/2026	14.14	14.22	13.98	14.11	0.00%	347,409
09/04/2026	14.24	14.34	13.90	14.11	-1.12%	422,723
09/03/2026	13.70	14.35	13.69	14.27	+5.00%	781,522
09/02/2026	13.11	13.70	13.08	13.59	+3.90%	647,257
09/01/2026	13.23	13.33	12.96	13.08	-2.46%	862,936
08/31/2026	13.40	13.55	13.27	13.41	-0.22%	350,367
08/28/2026	13.59	13.74	13.43	13.44	-0.96%	246,971
08/27/2026	13.61	13.71	13.40	13.57	-0.29%	315,789
08/26/2026	13.88	14.00	13.39	13.61	-1.95%	564,849
08/25/2026	13.50	13.92	13.45	13.88	+3.81%	325,716
08/24/2026	13.15	13.50	13.15	13.37	+0.91%	244,787
08/21/2026	12.95	13.27	12.92	13.25	+3.35%	236,809
08/20/2026	12.76	12.85	12.66	12.82	-0.31%	237,105
08/19/2026	12.98	13.05	12.83	12.86	-0.31%	183,289
08/18/2026	12.94	13.10	12.89	12.90	-1.68%	227,899
08/17/2026	13.19	13.21	13.01	13.12	-0.91%	147,539
08/14/2026	13.21	13.28	13.14	13.24	+0.53%	154,577
08/13/2026	13.38	13.43	13.08	13.17	-0.98%	215,317
08/12/2026	13.25	13.39	13.11	13.30	+1.53%	231,373
08/11/2026	13.23	13.33	12.92	13.10	-0.61%	294,757
08/10/2026	13.30	13.36	13.13	13.18	-1.49%	206,367
08/07/2026	13.37	13.62	13.32	13.38	+0.07%	215,511
08/06/2026	13.30	13.64	13.16	13.37	+1.13%	493,740
08/05/2026	13.56	13.71	13.22	13.22	-4.06%	499,899
08/04/2026	13.75	13.85	13.49	13.78	+0.73%	461,457
08/03/2026	13.73	13.88	13.48	13.68	+0.88%	420,654
07/31/2026	13.92	14.21	13.42	13.56	-3.28%	1,444,643
07/31/2026	$0.33 Earnings
07/30/2026	13.22	14.10	13.22	14.02	+6.86%	657,051
07/29/2026	13.56	13.77	12.98	13.12	-3.24%	584,075
07/28/2026	13.56	13.81	13.39	13.56	-0.70%	417,669
07/27/2026	13.70	13.89	13.43	13.66	+1.90%	225,397
07/24/2026	13.73	13.89	13.35	13.40	-1.83%	268,137
07/23/2026	13.75	13.82	13.50	13.65	-1.73%	452,098
07/22/2026	14.27	14.37	13.82	13.89	-2.32%	275,296
07/21/2026	13.88	14.37	13.87	14.22	+3.04%	264,594
07/20/2026	14.21	14.33	13.78	13.80	-2.89%	489,346
07/17/2026	14.30	14.60	14.12	14.21	-1.73%	310,553
07/16/2026	15.13	15.13	14.36	14.46	-4.11%	728,383
07/15/2026	15.11	15.33	15.07	15.08	-0.20%	340,047
07/14/2026	15.23	15.50	15.07	15.11	+0.20%	358,774
07/13/2026	15.30	15.42	14.98	15.08	-1.31%	429,798
07/10/2026	15.59	15.61	15.25	15.28	-0.52%	278,087
07/09/2026	15.73	15.73	15.34	15.36	-1.35%	314,178
07/08/2026	15.37	15.80	15.34	15.57	-0.64%	384,185
07/07/2026	16.10	16.30	15.65	15.67	-2.91%	792,125
07/06/2026	15.83	16.55	15.58	16.14	+2.93%	1,730,958
07/02/2026	16.10	16.13	15.28	15.68	-1.45%	1,500,989
07/01/2026	16.00	16.06	15.48	15.91	-1.61%	1,650,372
06/30/2026	15.48	16.21	15.45	16.17	+5.07%	1,278,414
06/29/2026	14.80	15.60	14.70	15.39	+4.34%	661,552
06/26/2026	14.95	15.44	14.74	14.75	-1.54%	1,290,882
06/25/2026	14.51	15.00	14.32	14.98	+3.17%	777,388
06/24/2026	14.30	14.59	14.20	14.52	+0.28%	1,023,041
06/23/2026	13.80	14.66	13.77	14.48	+3.28%	760,627
06/22/2026	14.16	14.27	13.95	14.02	-0.99%	800,640
06/18/2026	14.00	14.18	13.94	14.16	+1.87%	719,180
06/17/2026	14.00	14.23	13.82	13.90	-0.57%	386,505
06/16/2026	14.00	14.22	13.76	13.98	+1.67%	611,682
06/15/2026	14.00	14.39	13.74	13.75	+0.88%	725,653
06/12/2026	13.70	13.78	13.61	13.63	-0.80%	149,736
06/11/2026	13.32	13.99	13.26	13.74	+3.31%	399,363
06/10/2026	13.47	13.66	13.30	13.30	-2.28%	191,776
06/09/2026	13.60	13.89	13.26	13.61	+0.07%	490,068
06/08/2026	13.58	13.84	13.42	13.60	-0.95%	337,759
06/05/2026	13.90	14.05	13.57	13.73	-1.51%	409,426
06/04/2026	13.62	14.04	13.51	13.94	+1.16%	246,277
06/03/2026	14.35	14.35	13.60	13.78	-3.97%	690,887
06/02/2026	14.06	14.35	13.94	14.35	+0.42%	488,335
06/01/2026	14.23	14.41	14.15	14.29	+0.07%	713,582
05/29/2026	14.28	14.36	14.14	14.28	-0.49%	315,109
05/28/2026	14.40	14.70	14.24	14.35	-0.35%	346,696
05/27/2026	14.56	14.70	14.38	14.40	-0.76%	363,010
05/26/2026	14.00	14.63	13.95	14.51	+2.18%	825,420
05/22/2026	14.00	14.25	14.00	14.20	+1.43%	727,175
05/21/2026	14.01	14.28	13.65	14.00	-0.36%	971,449
05/20/2026	13.56	14.11	13.40	14.05	+4.69%	1,126,929
05/19/2026	13.27	13.58	13.18	13.42	-0.37%	310,047
05/18/2026	13.34	13.50	13.18	13.47	+1.35%	426,769
05/15/2026	13.40	13.54	13.24	13.29	-3.06%	629,813
05/14/2026	14.28	14.30	13.48	13.71	-5.77%	794,186
05/13/2026	14.15	14.79	13.80	14.55	+4.15%	1,433,822
05/13/2026	$0.37 Earnings
05/12/2026	13.76	14.13	13.68	13.97	+0.36%	1,015,323
05/11/2026	13.70	14.30	13.51	13.92	+4.74%	1,607,042
05/08/2026	12.63	13.49	12.59	13.29	+5.39%	1,375,806
05/07/2026	12.70	13.09	12.51	12.61	-0.79%	564,319
05/06/2026	12.72	12.89	12.54	12.71	+1.92%	485,738
05/05/2026	12.44	12.67	12.30	12.47	+0.65%	390,115
05/04/2026	12.28	12.73	12.14	12.39	+0.81%	790,734
05/01/2026	11.99	12.35	11.99	12.29	+3.36%	209,384
04/30/2026	11.73	12.19	11.62	11.89	+1.54%	262,374
04/29/2026	11.61	11.85	11.15	11.71	+0.86%	711,576
04/28/2026	11.40	11.63	11.31	11.61	+0.69%	366,193
04/27/2026	11.72	11.72	11.50	11.53	-1.62%	240,940
04/24/2026	11.66	11.81	11.60	11.72	+1.82%	217,283
04/23/2026	11.80	11.89	11.40	11.51	-3.20%	567,470