Kyivstar Group Ltd. - Common Shares (NQ:KYIV)

Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2026	13.76	14.13	13.68	13.97	1,015,323	+0.05(+0.36%)
May 11, 2026	13.70	14.30	13.51	13.92	1,607,043	+0.63(+4.74%)
May 08, 2026	12.63	13.49	12.59	13.29	1,375,807	+0.68(+5.39%)
May 07, 2026	12.70	13.09	12.51	12.61	564,319	-0.10(-0.79%)
May 06, 2026	12.72	12.89	12.54	12.71	485,739	+0.24(+1.92%)
May 05, 2026	12.44	12.67	12.30	12.47	390,115	+0.08(+0.65%)
May 04, 2026	12.28	12.73	12.13	12.39	790,733	+0.10(+0.81%)
May 01, 2026	11.99	12.35	11.99	12.29	209,385	+0.40(+3.36%)
Apr 30, 2026	11.73	12.19	11.62	11.89	262,375	+0.18(+1.54%)
Apr 29, 2026	11.61	11.85	11.15	11.71	711,377	+0.10(+0.86%)
Apr 28, 2026	11.40	11.63	11.31	11.61	366,194	+0.08(+0.69%)
Apr 27, 2026	11.72	11.72	11.50	11.53	241,053	-0.19(-1.62%)
Apr 24, 2026	11.66	11.81	11.60	11.72	217,283	+0.21(+1.82%)
Apr 23, 2026	11.80	11.89	11.40	11.51	567,471	-0.38(-3.20%)
Apr 22, 2026	12.08	12.25	11.77	11.89	402,466	-0.09(-0.75%)
Apr 21, 2026	12.13	12.26	11.93	11.98	477,253	-0.15(-1.24%)
Apr 20, 2026	12.13	12.36	12.07	12.13	330,792	-0.11(-0.90%)
Apr 17, 2026	11.98	12.42	11.90	12.24	745,765	+0.41(+3.47%)
Apr 16, 2026	11.85	11.96	11.72	11.83	308,537	-0.02(-0.17%)
Apr 15, 2026	11.84	12.00	11.75	11.85	347,173	+0.03(+0.25%)
Apr 14, 2026	11.75	11.87	11.64	11.82	420,093	+0.22(+1.90%)
Apr 13, 2026	11.30	11.65	11.20	11.60	625,312	+0.08(+0.69%)
Apr 10, 2026	11.87	12.15	11.31	11.52	1,550,384	+0.62(+5.69%)
Apr 09, 2026	10.56	10.95	10.46	10.90	669,813	+0.34(+3.22%)
Apr 08, 2026	10.84	11.00	10.45	10.56	681,499	+0.31(+3.02%)
Apr 07, 2026	10.20	10.29	9.950	10.25	372,266	-0.04(-0.39%)
Apr 06, 2026	10.18	10.29	10.07	10.29	324,453	+0.11(+1.08%)
Apr 02, 2026	9.840	10.28	9.710	10.18	494,170	+0.01(+0.10%)
Apr 01, 2026	10.15	10.26	10.02	10.17	895,620	+0.05(+0.49%)
Mar 31, 2026	9.460	10.24	9.460	10.12	1,371,049	+0.79(+8.47%)
Mar 30, 2026	10.12	10.14	9.290	9.330	1,919,324	-0.72(-7.16%)
Mar 27, 2026	10.34	10.41	10.04	10.05	624,811	-0.16(-1.57%)
Mar 26, 2026	10.52	10.75	10.12	10.21	532,190	-0.44(-4.13%)
Mar 25, 2026	10.53	10.94	10.53	10.65	995,504	+0.16(+1.53%)
Mar 24, 2026	10.41	10.65	10.18	10.49	431,732	+0.00(+0.00%)
Mar 23, 2026	10.10	10.51	10.02	10.49	995,750	+0.39(+3.86%)
Mar 20, 2026	10.10	10.26	9.990	10.10	824,526	-0.10(-0.98%)
Mar 19, 2026	10.53	10.53	10.12	10.20	1,054,364	-0.52(-4.85%)
Mar 18, 2026	10.52	10.78	10.31	10.72	999,505	+0.07(+0.66%)
Mar 17, 2026	10.68	10.84	10.49	10.65	599,895	+0.03(+0.28%)
Mar 16, 2026	10.35	10.69	10.13	10.62	2,232,156	-0.45(-4.07%)
Mar 13, 2026	10.87	11.86	10.86	11.07	2,499,232	+0.87(+8.53%)
Mar 12, 2026	10.86	10.99	10.15	10.20	3,795,998	-1.47(-12.60%)
Mar 11, 2026	11.91	11.99	11.55	11.67	463,949	-0.29(-2.42%)
Mar 10, 2026	11.90	12.08	11.62	11.96	396,414	+0.19(+1.61%)
Mar 09, 2026	11.77	11.84	11.55	11.77	430,585	-0.11(-0.93%)
Mar 06, 2026	11.60	11.98	11.60	11.88	517,417	+0.02(+0.17%)
Mar 05, 2026	11.83	12.23	11.83	11.86	516,075	-0.42(-3.42%)
Mar 04, 2026	11.90	12.37	11.90	12.28	305,604	+0.38(+3.19%)
Mar 03, 2026	11.89	12.18	11.69	11.90	495,671	-0.45(-3.64%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.