NASDAQ:VEON | Historical Stock Price | VEON Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-11-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.08$21.72$58.44$157.22$422.96$1,137.871996-11-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$180.70$180.70302,260——
2004-12-30$178.90$178.90549,720——
2004-12-29$168.85$168.85491,620——
2004-12-28$157.50$157.50157,360——
2004-12-27$159.00$159.00202,640——
2004-12-23$157.55$157.55222,520——
2004-12-22$156.00$156.00406,540——
2004-12-21$153.25$153.25570,540——
2004-12-20$146.90$146.90376,340——
2004-12-17$146.90$146.901,653,980——
2004-12-16$157.05$157.05573,100——
2004-12-15$153.95$153.95747,240——
2004-12-14$150.05$150.05735,680——
2004-12-13$152.75$152.75568,980——
2004-12-10$152.05$152.051,598,360——
2004-12-09$135.50$135.501,751,500——
2004-12-08$150.50$150.502,981,240——
2004-12-07$192.40$192.40264,560——
2004-12-06$204.05$204.05211,320——
2004-12-03$194.10$194.10169,240——
2004-12-02$197.05$197.05180,140——
2004-12-01$191.85$191.85140,580——
2004-11-30$194.70$194.70113,040——
2004-11-29$192.65$192.65222,380——
2004-11-26$196.10$196.10128,420——
2004-11-24$200.55$200.55171,120——
2004-11-23$199.45$199.45340,680——
2004-11-22$205.00$205.00158,700——
2004-11-19$203.92$203.92347,220——
2004-11-18$211.25$211.25586,380——
2004-11-17$197.98$197.98206,220——
2004-11-16$198.17$198.17143,340——
2004-11-15$202.08$202.08143,820——
2004-11-12$198.33$198.33139,980——
2004-11-11$196.67$196.67169,200——
2004-11-10$197.83$197.83267,600——
2004-11-09$202.48$202.48139,860——
2004-11-08$202.18$202.18129,720——
2004-11-05$196.52$196.52213,600——
2004-11-04$197.25$197.25165,840——
2004-11-03$194.17$194.17116,520——
2004-11-02$194.80$194.80283,740——
2004-11-01$190.30$190.30101,820——
2004-10-29$190.00$190.00136,140——
2004-10-28$185.83$185.83185,940——
2004-10-27$190.35$190.35315,060——
2004-10-26$181.20$181.20166,920——
2004-10-25$176.78$176.78171,360——
2004-10-22$183.00$183.00198,480——
2004-10-21$181.83$181.83171,180——
2004-10-20$177.08$177.08283,680——
2004-10-19$181.00$181.00168,540——
2004-10-18$183.08$183.08199,680——
2004-10-15$181.65$181.65169,320——
2004-10-14$178.75$178.75278,160——
2004-10-13$181.97$181.97243,720——
2004-10-12$186.28$186.28306,840——
2004-10-11$192.08$192.08118,080——
2004-10-08$191.25$191.25176,940——
2004-10-07$189.00$189.00255,720——
2004-10-06$189.25$189.25164,580——
2004-10-05$188.83$188.83233,760——
2004-10-04$191.75$191.75236,940——
2004-10-01$191.23$191.23352,500——
2004-09-30$181.33$181.33195,120——
2004-09-29$176.42$176.42111,180——
2004-09-28$175.10$175.10107,940——
2004-09-27$172.43$172.43127,440——
2004-09-24$173.73$173.7393,840——
2004-09-23$172.83$172.83134,520——
2004-09-22$171.25$171.25117,900——
2004-09-21$173.33$173.33175,380——
2004-09-20$170.42$170.42246,780——
2004-09-17$171.00$171.00255,360——
2004-09-16$171.70$171.70259,920——
2004-09-15$175.08$175.08210,960——
2004-09-14$177.92$177.92430,440——
2004-09-13$181.27$181.27451,020——
2004-09-10$173.75$173.75206,520——
2004-09-09$173.77$173.77119,940——
2004-09-08$174.15$174.15177,360——
2004-09-07$176.33$176.33332,160——
2004-09-03$172.70$172.70429,900——
2004-09-02$167.97$167.97335,040——
2004-09-01$169.33$169.33505,560——
2004-08-31$163.50$163.50279,240——
2004-08-30$159.42$159.4288,200——
2004-08-27$159.08$159.08112,740——
2004-08-26$158.68$158.68183,240——
2004-08-25$161.95$161.95217,140——
2004-08-24$161.37$161.37159,060——
2004-08-23$159.72$159.72224,820——
2004-08-20$159.42$159.42129,660——
2004-08-19$157.70$157.70222,960——
2004-08-18$154.67$154.67390,480——
2004-08-17$156.33$156.33932,820——
2004-08-16$148.75$148.75334,920——
2004-08-13$140.93$140.93169,740——
2004-08-12$140.83$140.83190,800——
2004-08-11$138.75$138.75236,520——
2004-08-10$141.67$141.67171,660——
2004-08-09$140.33$140.33243,540——
2004-08-06$142.77$142.77419,940——
2004-08-05$140.85$140.85297,780——
2004-08-04$146.02$146.02295,560——
2004-08-03$144.10$144.10239,040——
2004-08-02$148.92$148.92304,260——
2004-07-30$145.75$145.75225,840——
2004-07-29$144.20$144.20279,720——
2004-07-28$145.08$145.08668,820——
2004-07-27$143.83$143.83242,220——
2004-07-26$140.50$140.50266,580——
2004-07-23$139.30$139.30251,760——
2004-07-22$136.50$136.50546,540——
2004-07-21$141.63$141.63245,520——
2004-07-20$146.27$146.27178,740——
2004-07-19$148.17$148.17117,000——
2004-07-16$150.05$150.05189,660——
2004-07-15$150.85$150.85292,920——
2004-07-14$146.67$146.67187,560——
2004-07-13$147.17$147.17185,100——
2004-07-12$142.37$142.37449,940——
2004-07-09$145.25$145.25247,560——
2004-07-08$146.67$146.67271,080——
2004-07-07$148.75$148.75251,280——
2004-07-06$150.42$150.42232,740——
2004-07-02$153.18$153.18116,760——
2004-07-01$152.77$152.77278,400——
2004-06-30$160.75$160.75123,480——
2004-06-29$158.37$158.37189,420——
2004-06-28$158.67$158.67121,860——
2004-06-25$158.50$158.5076,740——
2004-06-24$158.28$158.28150,840——
2004-06-23$159.00$159.00156,300——
2004-06-22$159.35$159.35147,960——
2004-06-21$161.67$161.67174,840——
2004-06-18$160.67$160.67214,740——
2004-06-17$159.67$159.67409,200——
2004-06-16$149.93$149.93165,960——
2004-06-15$151.03$151.03183,540——
2004-06-14$150.65$150.65134,700——
2004-06-10$155.00$155.00121,560——
2004-06-09$154.25$154.25289,680——
2004-06-08$160.83$160.83124,500——
2004-06-07$160.45$160.45282,480——
2004-06-04$153.47$153.47113,580——
2004-06-03$152.17$152.17208,140——
2004-06-02$156.33$156.33174,960——
2004-06-01$155.00$155.00316,740——
2004-05-28$153.75$153.75333,060——
2004-05-27$159.98$159.98365,100——
2004-05-26$166.18$166.18281,220——
2004-05-25$166.08$166.08287,580——
2004-05-24$164.45$164.45242,760——
2004-05-21$158.63$158.63208,680——
2004-05-20$154.97$154.97186,120——
2004-05-19$157.07$157.07363,600——
2004-05-18$154.18$154.18293,160——
2004-05-17$148.98$148.98195,960——
2004-05-14$152.42$152.42163,260——
2004-05-13$154.72$154.72320,640——
2004-05-12$148.53$148.53338,400——
2004-05-11$148.33$148.33333,120——
2004-05-10$144.58$144.58335,940——
2004-05-07$144.63$144.63426,900——
2004-05-06$152.72$152.72223,680——
2004-05-05$158.45$158.45192,420——
2004-05-04$162.47$162.47650,880——
2004-05-03$142.88$142.88449,100——
2004-04-30$149.60$149.60273,000——
2004-04-29$150.48$150.48481,620——
2004-04-28$156.08$156.08278,460——
2004-04-27$162.73$162.73157,920——
2004-04-26$163.67$163.67243,240——
2004-04-23$167.58$167.58312,480——
2004-04-22$165.43$165.43242,220——
2004-04-21$163.33$163.33592,020——
2004-04-20$173.33$173.33210,780——
2004-04-19$177.93$177.93303,960——
2004-04-16$168.77$168.77159,540——
2004-04-15$172.42$172.42172,740——
2004-04-14$170.82$170.82234,000——
2004-04-13$172.75$172.75576,600——
2004-04-12$181.33$181.33198,840——
2004-04-08$178.27$178.27185,160——
2004-04-07$175.02$175.02298,920——
2004-04-06$172.92$172.92195,120——
2004-04-05$174.42$174.42204,960——
2004-04-02$173.00$173.00168,120——
2004-04-01$171.67$171.67215,760——
2004-03-31$173.32$173.32264,720——
2004-03-30$166.08$166.08198,120——
2004-03-29$163.75$163.75487,020——
2004-03-26$161.83$161.83294,300——
2004-03-25$164.13$164.13902,760——
2004-03-24$147.38$147.38215,640——
2004-03-23$147.65$147.65147,960——
2004-03-22$148.03$148.03235,080——
2004-03-19$154.08$154.08280,080——
2004-03-18$150.83$150.83200,760——
2004-03-17$151.18$151.18160,380——
2004-03-16$147.23$147.23231,900——
2004-03-15$141.72$141.72258,420——
2004-03-12$147.33$147.33209,340——
2004-03-11$147.62$147.62250,980——
2004-03-10$151.67$151.67385,020——
2004-03-09$157.17$157.17456,660——
2004-03-08$152.78$152.78286,320——
2004-03-05$150.95$150.95283,800——
2004-03-04$148.17$148.17226,860——
2004-03-03$144.53$144.53152,520——
2004-03-02$144.67$144.67237,960——
2004-03-01$147.80$147.80214,740——
2004-02-27$141.48$141.48186,960——
2004-02-26$138.97$138.97156,300——
2004-02-25$137.00$137.00122,940——
2004-02-24$137.00$137.00296,460——
2004-02-23$135.08$135.08126,120——
2004-02-20$136.70$136.70192,480——
2004-02-19$137.98$137.98185,580——
2004-02-18$138.75$138.75548,760——
2004-02-17$135.92$135.92743,220——
2004-02-13$125.87$125.87393,900——
2004-02-12$125.00$125.00335,280——
2004-02-11$121.67$121.67349,860——
2004-02-10$119.97$119.97274,260——
2004-02-09$121.83$121.83441,420——
2004-02-06$121.28$121.28571,320——
2004-02-05$119.18$119.18341,940——
2004-02-04$120.33$120.33720,540——
2004-02-03$128.22$128.22269,040——
2004-02-02$125.75$125.75206,760——
2004-01-30$125.65$125.65169,560——
2004-01-29$126.42$126.42309,720——
2004-01-28$128.00$128.00334,260——
2004-01-27$129.95$129.95166,800——
2004-01-26$128.67$128.67123,840——
2004-01-23$130.02$130.02396,420——
2004-01-22$126.60$126.60354,780——
2004-01-21$125.67$125.67310,560——
2004-01-20$123.27$123.27326,700——
2004-01-16$118.53$118.53283,020——
2004-01-15$117.42$117.42904,020——
2004-01-14$118.33$118.331,246,380——
2004-01-13$126.58$126.58290,220——
2004-01-12$130.35$130.35171,840——
2004-01-09$130.22$130.22115,860——
2004-01-08$130.42$130.42204,120——
2004-01-07$129.65$129.65105,420——
2004-01-06$128.88$128.88361,620——
2004-01-05$131.67$131.67315,000——
2004-01-02$123.58$123.58186,300——