Kyivstar Group Ltd. Common Shares (KYIV) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	12.30	12.44	12.20	12.32	+0.24%	617,100
2026-10-15	12.01	12.47	11.94	12.29	+1.32%	757,300
2026-10-14	12.05	12.32	12.05	12.13	+0.17%	1,313,100
2026-10-13	12.00	12.26	12.00	12.11	+0.92%	937,800
2026-10-12	12.14	12.22	11.88	12.00	-0.83%	653,000
2026-10-09	12.17	12.19	12.01	12.10	-0.82%	245,800
2026-10-08	12.50	12.50	12.12	12.20	-2.48%	261,800
2026-10-07	12.44	12.61	12.39	12.51	-0.64%	182,900
2026-10-06	12.65	12.70	12.54	12.59	+0.16%	216,100
2026-10-05	12.51	12.69	12.32	12.57	+0.48%	357,200
2026-10-02	12.57	12.63	12.24	12.51	+0.81%	487,200
2026-10-01	12.31	12.50	12.24	12.41	+0.57%	644,100
2026-09-30	12.75	12.75	12.31	12.34	-3.37%	507,300
2026-09-29	12.81	12.94	12.57	12.77	+0.08%	408,300
2026-09-28	13.00	13.02	12.62	12.76	-2.22%	596,600
2026-09-25	13.33	13.46	13.02	13.05	-1.14%	341,800
2026-09-24	12.89	13.30	12.89	13.20	+1.38%	317,500
2026-09-23	13.00	13.19	12.90	13.02	-0.15%	190,800
2026-09-22	13.44	13.46	13.03	13.04	-2.76%	377,600
2026-09-21	13.11	13.47	12.95	13.41	+2.88%	237,300
2026-09-18	13.30	13.34	12.86	13.04	-1.84%	407,200
2026-09-17	13.40	13.40	13.16	13.28	+0.84%	282,400
2026-09-16	13.42	13.45	13.04	13.17	-0.60%	192,200
2026-09-15	13.66	13.68	13.22	13.25	-3.00%	237,100
2026-09-14	13.50	13.96	13.49	13.66	+0.37%	310,500
2026-09-11	14.01	14.01	13.56	13.61	-1.87%	359,600
2026-09-10	13.50	14.17	13.47	13.87	+1.09%	336,700
2026-09-09	14.05	14.08	13.70	13.72	-2.76%	382,400
2026-09-08	14.14	14.22	13.98	14.11	+0.00%	346,900
2026-09-04	14.24	14.34	13.90	14.11	-1.12%	422,600
2026-09-03	13.70	14.35	13.69	14.27	+5.00%	779,100
2026-09-02	13.11	13.70	13.08	13.59	+3.90%	647,300
2026-09-01	13.23	13.33	12.96	13.08	-2.46%	862,900
2026-08-31	13.40	13.55	13.27	13.41	-0.22%	350,100
2026-08-28	13.59	13.73	13.43	13.44	-0.96%	247,000
2026-08-27	13.61	13.71	13.40	13.57	-0.29%	315,800
2026-08-26	13.88	14.00	13.39	13.61	-1.95%	564,800
2026-08-25	13.50	13.92	13.45	13.88	+3.81%	320,800
2026-08-24	13.15	13.50	13.15	13.37	+0.91%	244,800
2026-08-21	12.95	13.27	12.92	13.25	+3.35%	236,800
2026-08-20	12.76	12.85	12.65	12.82	-0.31%	237,100
2026-08-19	12.98	13.05	12.83	12.86	-0.31%	183,300
2026-08-18	12.94	13.10	12.89	12.90	-1.68%	227,800
2026-08-17	13.19	13.21	13.01	13.12	-0.91%	147,500
2026-08-14	13.21	13.28	13.14	13.24	+0.53%	154,600
2026-08-13	13.38	13.43	13.07	13.17	-0.98%	214,900
2026-08-12	13.25	13.38	13.11	13.30	+1.53%	220,500
2026-08-11	13.23	13.33	12.92	13.10	-0.61%	294,757
2026-08-10	13.30	13.36	13.13	13.18	-1.49%	206,376
2026-08-07	13.37	13.62	13.32	13.38	+0.07%	215,500
2026-08-06	13.30	13.64	13.16	13.37	+1.13%	493,700
2026-08-05	13.56	13.71	13.22	13.22	-4.06%	499,900
2026-08-04	13.75	13.85	13.49	13.78	+0.73%	461,400
2026-08-03	13.73	13.88	13.48	13.68	+0.88%	420,700
2026-07-31	13.92	14.21	13.42	13.56	-3.28%	1,445,000
2026-07-30	13.22	14.10	13.22	14.02	+6.86%	657,000
2026-07-29	13.56	13.77	12.98	13.12	-3.24%	584,100
2026-07-28	13.56	13.81	13.38	13.56	-0.70%	417,700
2026-07-27	13.70	13.89	13.43	13.65	+1.90%	225,400
2026-07-24	13.73	13.89	13.35	13.40	-1.83%	267,900
2026-07-23	13.75	13.82	13.50	13.65	-1.73%	452,100
2026-07-22	14.27	14.37	13.82	13.89	-2.32%	275,200
2026-07-21	13.88	14.37	13.87	14.22	+3.04%	264,600
2026-07-20	14.21	14.33	13.78	13.80	-2.89%	489,300
2026-07-17	14.30	14.60	14.12	14.21	-1.73%	310,400
2026-07-16	15.13	15.13	14.36	14.46	-4.11%	728,300
2026-07-15	15.11	15.33	15.07	15.08	-0.20%	327,800
2026-07-14	15.23	15.50	15.07	15.11	+0.20%	360,500
2026-07-13	15.30	15.42	14.97	15.08	-1.31%	429,800
2026-07-10	15.59	15.61	15.25	15.28	-0.52%	278,100
2026-07-09	15.73	15.73	15.34	15.36	-1.35%	314,100
2026-07-08	15.37	15.80	15.34	15.57	-0.64%	384,200
2026-07-07	16.10	16.30	15.65	15.67	-2.91%	792,100
2026-07-06	15.83	16.55	15.58	16.14	+2.93%	1,731,000
2026-07-02	16.10	16.13	15.28	15.68	-1.45%	1,490,600
2026-07-01	16.00	16.06	15.48	15.91	-1.61%	1,651,300
2026-06-30	15.48	16.21	15.45	16.17	+5.07%	1,278,400
2026-06-29	14.80	15.60	14.70	15.39	+4.34%	661,600
2026-06-26	14.95	15.44	14.74	14.75	-1.54%	1,290,900
2026-06-25	14.51	15.00	14.32	14.98	+3.17%	777,400
2026-06-24	14.30	14.59	14.20	14.52	+0.28%	1,023,000
2026-06-23	13.80	14.66	13.77	14.48	+3.28%	760,600
2026-06-22	14.16	14.27	13.95	14.02	-0.99%	800,600
2026-06-18	14.00	14.18	13.94	14.16	+1.87%	719,100
2026-06-17	14.00	14.22	13.81	13.90	-0.57%	386,500
2026-06-16	14.00	14.22	13.76	13.98	+1.67%	611,700
2026-06-15	14.00	14.39	13.74	13.75	+0.88%	725,700
2026-06-12	13.70	13.78	13.61	13.63	-0.80%	149,700
2026-06-11	13.32	13.99	13.26	13.74	+3.31%	399,400
2026-06-10	13.47	13.66	13.30	13.30	-2.28%	191,600
2026-06-09	13.60	13.89	13.26	13.61	+0.07%	490,100
2026-06-08	13.58	13.84	13.42	13.60	-0.95%	337,800
2026-06-05	13.90	14.05	13.57	13.73	-1.51%	409,400
2026-06-04	13.62	14.04	13.51	13.94	+1.16%	246,300
2026-06-03	14.35	14.35	13.60	13.78	-3.97%	690,800
2026-06-02	14.06	14.35	13.95	14.35	+0.42%	488,300
2026-06-01	14.23	14.41	14.15	14.29	+0.07%	713,600
2026-05-29	14.28	14.36	14.13	14.28	-0.49%	315,100
2026-05-28	14.40	14.70	14.24	14.35	-0.35%	346,700
2026-05-27	14.56	14.70	14.38	14.40	-0.76%	363,000
2026-05-26	14.00	14.63	13.95	14.51	+2.18%	825,000
2026-05-22	14.00	14.25	14.00	14.20	+1.43%	727,100
2026-05-21	14.01	14.28	13.65	14.00	-0.36%	971,400
2026-05-20	13.56	14.11	13.40	14.05	+4.69%	1,126,800
2026-05-19	13.27	13.57	13.18	13.42	-0.37%	309,900
2026-05-18	13.34	13.50	13.18	13.47	+1.35%	426,800
2026-05-15	13.40	13.54	13.24	13.29	-3.06%	629,800
2026-05-14	14.28	14.30	13.48	13.71	-5.77%	794,200
2026-05-13	14.15	14.79	13.80	14.55	+4.15%	1,433,700
2026-05-12	13.76	14.13	13.68	13.97	+0.36%	1,015,300
2026-05-11	13.70	14.30	13.51	13.92	+4.74%	1,607,000
2026-05-08	12.63	13.49	12.59	13.29	+5.39%	1,375,800
2026-05-07	12.70	13.09	12.51	12.61	-0.79%	564,300
2026-05-06	12.72	12.89	12.54	12.71	+1.92%	485,600
2026-05-05	12.44	12.67	12.30	12.47	+0.65%	390,100
2026-05-04	12.28	12.73	12.13	12.39	+0.81%	790,700
2026-05-01	11.99	12.35	11.99	12.29	+3.36%	209,400
2026-04-30	11.73	12.19	11.62	11.89	+1.54%	262,300
2026-04-29	11.61	11.85	11.15	11.71	+0.86%	711,200
2026-04-28	11.40	11.63	11.31	11.61	+0.69%	366,200
2026-04-27	11.72	11.72	11.50	11.53	-1.62%	241,000
2026-04-24	11.66	11.81	11.60	11.72	+1.82%	217,300
2026-04-23	11.80	11.89	11.40	11.51	-3.20%	567,500
2026-04-22	12.08	12.25	11.77	11.89	-0.75%	402,500
2026-04-21	12.13	12.26	11.93	11.98	-1.24%	477,200
2026-04-20	12.13	12.36	12.07	12.13	-0.90%	330,800
2026-04-17	11.98	12.42	11.90	12.24	+3.47%	745,800
2026-04-16	11.85	11.96	11.72	11.83	-0.17%	308,500
2026-04-15	11.84	12.00	11.75	11.85	+0.25%	347,200
2026-04-14	11.75	11.87	11.64	11.82	+1.90%	420,100
2026-04-13	11.30	11.65	11.20	11.60	+0.69%	625,300
2026-04-10	11.87	12.15	11.31	11.52	+5.69%	1,550,400
2026-04-09	10.56	10.95	10.46	10.90	+3.22%	669,800
2026-04-08	10.84	11.00	10.45	10.56	+3.02%	681,500
2026-04-07	10.20	10.29	9.95	10.25	-0.39%	372,300
2026-04-06	10.18	10.29	10.07	10.29	+1.08%	324,500
2026-04-02	9.84	10.28	9.71	10.18	+0.10%	494,200
2026-04-01	10.15	10.26	10.02	10.17	+0.49%	895,500
2026-03-31	9.46	10.24	9.46	10.12	+8.47%	1,371,000
2026-03-30	10.12	10.14	9.29	9.33	-7.16%	1,919,200
2026-03-27	10.34	10.41	10.04	10.05	-1.57%	624,811
2026-03-26	10.52	10.75	10.12	10.21	-4.13%	532,190
2026-03-25	10.53	10.94	10.53	10.65	+1.53%	995,504
2026-03-24	10.41	10.65	10.18	10.49	+0.00%	431,731
2026-03-23	10.10	10.51	10.02	10.49	+3.86%	995,750
2026-03-20	10.10	10.26	9.99	10.10	-0.98%	824,526
2026-03-19	10.53	10.53	10.12	10.20	-4.85%	1,054,364
2026-03-18	10.52	10.78	10.31	10.72	+0.66%	999,604
2026-03-17	10.68	10.84	10.49	10.65	+0.28%	599,944
2026-03-16	10.35	10.69	10.13	10.62	-4.07%	2,232,158
2026-03-13	10.87	11.86	10.86	11.07	+8.53%	2,499,232
2026-03-12	10.87	10.99	10.15	10.20	-12.60%	3,796,753
2026-03-11	11.91	11.99	11.55	11.67	-2.42%	464,018
2026-03-10	11.90	12.08	11.63	11.96	+1.61%	396,414
2026-03-09	11.77	11.84	11.55	11.77	-0.93%	430,622
2026-03-06	11.60	11.98	11.60	11.88	+0.17%	517,417
2026-03-05	11.83	12.23	11.83	11.86	-3.42%	516,077
2026-03-04	11.90	12.37	11.90	12.28	+3.19%	306,933
2026-03-03	11.89	12.18	11.69	11.90	-3.64%	495,670
2026-03-02	11.68	12.35	11.37	12.35	+4.48%	442,139
2026-02-27	11.87	11.95	11.65	11.82	+0.08%	577,067
2026-02-26	12.05	12.07	11.67	11.81	-1.67%	369,768
2026-02-25	12.00	12.25	11.81	12.01	+2.74%	598,136
2026-02-24	11.98	12.00	11.69	11.69	-2.01%	439,974
2026-02-23	11.85	11.96	11.35	11.93	+0.00%	1,164,227
2026-02-20	12.76	12.94	11.78	11.93	-7.45%	1,143,668
2026-02-19	12.97	13.35	12.72	12.89	-1.00%	685,530
2026-02-18	12.70	13.10	12.59	13.02	+2.84%	669,472
2026-02-17	12.85	13.02	12.66	12.66	-1.25%	369,502
2026-02-13	12.63	13.06	12.62	12.82	+1.42%	302,204
2026-02-12	12.89	13.11	12.64	12.64	-1.33%	477,647
2026-02-11	12.85	13.23	12.74	12.81	+4.15%	1,089,920
2026-02-10	12.18	12.59	12.18	12.30	+0.41%	428,952
2026-02-09	12.25	12.60	12.19	12.25	-0.16%	775,635
2026-02-06	11.87	12.31	11.73	12.27	+3.72%	688,901
2026-02-05	11.83	11.96	11.69	11.83	-0.17%	655,065
2026-02-04	11.90	11.90	11.45	11.85	+0.17%	910,146
2026-02-03	11.76	11.89	11.66	11.83	+2.78%	748,149
2026-02-02	11.37	11.81	11.37	11.51	+1.41%	1,121,345
2026-01-30	10.99	11.40	10.91	11.35	-5.81%	7,134,418
2026-01-29	12.08	12.10	11.57	12.05	+0.33%	1,291,134
2026-01-28	11.95	12.55	11.50	12.01	-4.61%	1,918,309
2026-01-27	12.68	12.68	12.34	12.59	+0.48%	276,071
2026-01-26	12.88	12.88	12.40	12.53	+1.79%	394,834
2026-01-23	13.13	13.15	12.11	12.31	-8.07%	916,511
2026-01-22	13.07	13.49	12.76	13.39	+3.16%	728,549
2026-01-21	11.97	13.10	11.93	12.98	+8.44%	1,049,770
2026-01-20	12.21	12.25	11.90	11.97	-1.40%	477,474
2026-01-16	12.38	12.38	12.06	12.14	+0.17%	418,946
2026-01-15	12.21	12.38	12.08	12.12	+0.33%	419,893
2026-01-14	12.24	12.52	11.93	12.08	-2.97%	1,154,408
2026-01-13	12.51	12.70	12.25	12.45	-0.40%	307,268
2026-01-12	12.78	12.95	12.43	12.50	+0.16%	317,797
2026-01-09	12.31	12.62	12.30	12.48	+0.65%	244,089
2026-01-08	12.74	12.74	12.12	12.40	-3.05%	643,052
2026-01-07	12.85	13.50	12.74	12.79	-0.31%	328,907
2026-01-06	13.50	13.50	12.62	12.83	-4.96%	440,939
2026-01-05	13.30	13.55	12.98	13.50	+1.73%	372,466
2026-01-02	13.08	13.44	12.83	13.27	+2.23%	236,862
2025-12-31	12.75	13.00	12.60	12.98	+1.88%	228,645
2025-12-30	13.08	13.24	12.73	12.74	-2.67%	398,180
2025-12-29	13.80	13.80	13.07	13.09	-2.97%	559,549
2025-12-26	13.50	13.70	13.20	13.49	+0.00%	539,961
2025-12-24	13.67	13.70	13.42	13.49	+0.37%	216,660
2025-12-23	13.16	13.50	13.00	13.44	+2.52%	262,597
2025-12-22	13.73	13.73	13.07	13.11	-3.60%	392,800
2025-12-19	13.58	13.99	13.43	13.60	-2.09%	642,406
2025-12-18	14.70	14.75	13.88	13.89	-6.40%	464,810
2025-12-17	15.09	15.15	14.60	14.84	-1.72%	730,914
2025-12-16	15.05	15.30	14.71	15.10	+2.23%	666,543
2025-12-15	15.16	15.25	14.10	14.77	-1.60%	775,823
2025-12-12	14.91	15.10	14.64	15.01	+0.94%	1,149,635
2025-12-11	14.60	14.94	14.25	14.87	+3.12%	662,407
2025-12-10	14.23	14.60	14.23	14.42	+0.98%	419,123
2025-12-09	13.97	14.41	13.72	14.28	+1.42%	371,510
2025-12-08	13.70	14.12	13.55	14.08	+1.29%	536,686
2025-12-05	13.72	14.06	13.61	13.90	+1.31%	473,220
2025-12-04	13.49	13.95	13.17	13.72	+0.15%	549,581
2025-12-03	13.48	13.71	13.00	13.70	-2.00%	725,190
2025-12-02	13.84	14.28	13.23	13.98	+2.72%	613,109
2025-12-01	13.96	13.99	13.31	13.61	-3.95%	589,867
2025-11-28	14.30	14.95	13.90	14.17	-0.91%	760,317
2025-11-26	14.04	14.39	13.25	14.30	-1.45%	1,290,191
2025-11-25	14.47	14.80	13.14	14.51	+6.46%	1,923,490
2025-11-24	14.00	14.40	13.10	13.63	+5.41%	2,319,605
2025-11-21	11.70	13.10	11.58	12.93	+12.24%	1,459,282
2025-11-20	12.30	12.88	11.45	11.52	-5.50%	995,141
2025-11-19	12.26	12.44	11.79	12.19	+8.74%	1,276,567
2025-11-18	10.93	11.24	10.83	11.21	+1.63%	288,014
2025-11-17	11.38	11.38	10.88	11.03	-3.08%	387,884
2025-11-14	11.25	11.61	10.99	11.38	-1.90%	597,514
2025-11-13	12.35	12.35	11.56	11.60	-5.61%	600,690
2025-11-12	12.63	12.72	12.02	12.29	-3.61%	278,013
2025-11-11	12.78	12.88	12.37	12.75	-2.07%	282,265
2025-11-10	12.83	13.21	12.61	13.02	+7.07%	404,281
2025-11-07	12.78	12.97	11.90	12.16	-7.18%	895,723
2025-11-06	13.30	13.39	12.89	13.10	-2.24%	331,728
2025-11-05	13.26	13.75	13.26	13.40	+0.00%	182,642
2025-11-04	13.38	13.61	13.15	13.40	-3.39%	292,555
2025-11-03	14.10	14.16	13.71	13.87	-1.91%	251,694
2025-10-31	13.50	14.29	13.50	14.14	+5.05%	567,200
2025-10-30	13.58	13.60	13.20	13.46	-1.03%	307,300
2025-10-29	13.02	13.75	13.00	13.60	+4.06%	284,800
2025-10-28	13.02	13.30	12.94	13.07	-1.06%	220,200
2025-10-27	13.40	13.58	12.73	13.21	-0.90%	348,900
2025-10-24	13.69	13.84	13.14	13.33	+0.60%	331,500
2025-10-23	12.79	13.53	12.50	13.25	+3.35%	432,900
2025-10-22	12.68	12.82	12.13	12.82	+0.71%	676,100
2025-10-21	13.75	14.17	12.70	12.73	-5.98%	764,300
2025-10-20	13.58	13.79	13.13	13.54	-1.24%	533,100

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Oct (+18.43%). Pire mois : Juil (-9.27%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-5.58%
Févr+5.07%
Mars-7.84%
Avr+12.22%
Mai+7.48%
Juin+2.29%
Juil-9.27%
Août+7.51%
Sept+3.63%
Oct+18.43%
Nov+2.16%
Déc-4.63%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Kyivstar Group Ltd. Common Shares (KYIV) ?

12.32 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de KYIV ?

Plus haut à 16.55 et plus bas à 9.29 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Kyivstar Group Ltd. Common Shares ?

Historiquement, le mois le plus fort de KYIV a été Oct (moyenne +18.43%) et le plus faible Juil (moyenne -9.27%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.