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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$63.25$119.3297,140——
2019-12-30$63.00$118.8591,308——
2019-12-27$63.25$119.32189,664——
2019-12-26$64.50$121.6881,996——
2019-12-24$64.25$121.2065,768——
2019-12-23$63.75$120.26133,368——
2019-12-20$63.50$119.79343,732——
2019-12-19$63.50$119.79168,188——
2019-12-18$61.50$116.02309,960——
2019-12-17$62.25$117.43241,688——
2019-12-16$62.75$118.37298,072——
2019-12-13$62.50$117.90206,888——
2019-12-12$63.50$119.79225,740——
2019-12-11$63.75$120.26255,160——
2019-12-10$64.00$120.7389,032——
2019-12-09$63.50$119.79135,508——
2019-12-06$62.50$117.90690,472——
2019-12-05$62.50$117.90737,944——
2019-12-04$63.50$119.79304,668——
2019-12-03$64.50$121.68275,132——
2019-12-02$66.50$125.45321,160——
2019-11-29$66.00$124.5198,160——
2019-11-27$65.75$124.031,001,092——
2019-11-26$65.50$123.56901,020——
2019-11-25$66.00$124.51685,800——
2019-11-22$61.50$116.021,707,404——
2019-11-21$61.00$115.07110,348——
2019-11-20$61.25$115.54290,332——
2019-11-19$60.00$113.19138,488——
2019-11-18$59.50$112.24199,412——
2019-11-15$60.50$114.1353,672——
2019-11-14$60.50$114.1345,824——
2019-11-13$60.50$114.1395,808——
2019-11-12$60.25$113.66192,112——
2019-11-11$61.75$116.49194,704——
2019-11-08$61.00$115.07219,776——
2019-11-07$59.00$111.30558,920——
2019-11-06$58.75$110.83147,348——
2019-11-05$60.00$113.19476,584——
2019-11-04$60.50$114.13169,604——
2019-11-01$62.50$117.90194,900——
2019-10-31$60.00$113.19106,212——
2019-10-30$59.75$112.71176,648——
2019-10-29$59.00$111.3074,652——
2019-10-28$59.00$111.30138,648——
2019-10-25$60.75$114.6076,068——
2019-10-24$59.25$111.77199,212——
2019-10-23$61.75$116.49114,868——
2019-10-22$60.25$113.66218,148——
2019-10-21$58.50$110.36156,068——
2019-10-18$57.75$108.94328,692——
2019-10-17$60.25$113.6668,332——
2019-10-16$59.50$112.24237,736——
2019-10-15$57.75$108.94588,076——
2019-10-14$58.00$109.41247,808——
2019-10-11$60.75$114.60104,520——
2019-10-10$60.50$114.1365,640——
2019-10-09$59.50$112.2452,228——
2019-10-08$60.50$114.13294,576——
2019-10-07$59.50$112.24184,428——
2019-10-04$59.00$111.3039,236——
2019-10-03$58.75$110.83394,040——
2019-10-02$58.75$110.8390,984——
2019-10-01$59.25$111.77274,908——
2019-09-30$60.00$113.19514,392——
2019-09-27$60.00$113.1981,340——
2019-09-26$60.75$114.60173,744——
2019-09-25$60.50$114.1379,320——
2019-09-24$60.50$114.1354,048——
2019-09-23$59.25$111.77275,256——
2019-09-20$60.25$113.66710,552——
2019-09-19$60.00$113.19147,788——
2019-09-18$60.00$113.19583,440——
2019-09-17$58.50$110.36616,020——
2019-09-16$59.75$112.71471,600——
2019-09-13$61.75$116.49123,812——
2019-09-12$62.25$117.43107,188——
2019-09-11$63.75$120.26192,568——
2019-09-10$64.25$121.20118,460——
2019-09-09$63.50$119.7999,484——
2019-09-06$63.25$119.32123,912——
2019-09-05$62.50$117.90107,300——
2019-09-04$62.50$117.90409,316——
2019-09-03$62.25$117.43316,404——
2019-08-30$65.25$123.09292,372——
2019-08-29$64.25$121.20278,820——
2019-08-28$63.50$119.79129,772——
2019-08-27$63.75$120.26172,220——
2019-08-26$64.75$122.15205,228——
2019-08-23$63.75$120.26115,316——
2019-08-22$67.50$127.3385,784——
2019-08-21$66.25$124.98280,564——
2019-08-20$65.75$124.0366,484——
2019-08-19$67.00$126.39339,536——
2019-08-16$65.25$123.0938,968——
2019-08-15$65.00$122.6280,100——
2019-08-14$65.50$123.5685,008——
2019-08-13$67.25$126.86128,104——
2019-08-12$69.50$124.9863,680——
2019-08-09$70.50$126.77348,536——
2019-08-08$71.50$128.5769,696——
2019-08-07$71.50$128.57691,208——
2019-08-06$71.00$127.67129,312——
2019-08-05$71.50$128.5798,884——
2019-08-02$72.50$130.37126,080——
2019-08-01$70.25$126.33189,916——
2019-07-31$78.25$140.71186,212——
2019-07-30$75.50$135.7751,452——
2019-07-29$78.00$140.26100,616——
2019-07-26$78.00$140.26255,256——
2019-07-25$76.50$137.56147,072——
2019-07-24$77.75$139.81175,888——
2019-07-23$76.75$138.01156,484——
2019-07-22$75.50$135.7798,872——
2019-07-19$75.75$136.22105,072——
2019-07-18$75.75$136.22138,156——
2019-07-17$77.50$139.36135,952——
2019-07-16$78.50$141.16130,232——
2019-07-15$79.50$142.96104,940——
2019-07-12$79.25$142.51154,840——
2019-07-11$80.00$143.86340,972——
2019-07-10$79.75$143.41424,216——
2019-07-09$77.50$139.36403,616——
2019-07-08$77.75$139.81420,632——
2019-07-05$73.00$131.27465,336——
2019-07-03$70.75$127.2275,284——
2019-07-02$68.25$122.73154,312——
2019-07-01$69.75$125.4392,408——
2019-06-28$70.00$125.88189,364——
2019-06-27$71.00$127.67347,344——
2019-06-26$70.25$126.33641,852——
2019-06-25$68.75$123.63274,592——
2019-06-24$70.25$126.33336,080——
2019-06-21$71.25$128.12611,264——
2019-06-20$68.25$122.73417,848——
2019-06-19$67.75$121.83524,016——
2019-06-18$66.75$120.03357,448——
2019-06-17$64.25$115.54737,964——
2019-06-14$61.00$109.69255,268——
2019-06-13$59.75$107.44173,928——
2019-06-12$59.00$106.10183,376——
2019-06-11$59.25$106.54630,448——
2019-06-10$59.25$106.5462,676——
2019-06-07$59.00$106.10168,908——
2019-06-06$58.00$104.30123,896——
2019-06-05$58.50$105.2066,296——
2019-06-04$58.50$105.2035,044——
2019-06-03$58.75$105.65128,448——
2019-05-31$57.50$103.40100,800——
2019-05-30$57.50$103.40125,172——
2019-05-29$57.25$102.95180,120——
2019-05-28$58.25$104.7595,500——
2019-05-24$59.50$106.99170,152——
2019-05-23$60.25$108.34189,584——
2019-05-22$61.50$110.5995,664——
2019-05-21$61.50$110.5994,488——
2019-05-20$60.75$109.24167,064——
2019-05-17$62.75$112.84443,956——
2019-05-16$62.25$111.94494,408——
2019-05-15$59.50$106.99198,900——
2019-05-14$59.25$106.54167,500——
2019-05-13$59.50$106.99121,308——
2019-05-10$60.75$109.24197,208——
2019-05-09$59.50$106.99113,504——
2019-05-08$60.00$107.89111,032——
2019-05-07$59.00$106.10151,280——
2019-05-06$59.50$106.99132,228——
2019-05-03$60.50$108.7973,708——
2019-05-02$59.75$107.44170,984——
2019-05-01$58.50$105.2097,240——
2019-04-30$58.50$105.20368,888——
2019-04-29$58.00$104.30163,964——
2019-04-26$59.00$106.10615,076——
2019-04-25$58.75$105.65434,880——
2019-04-24$58.00$104.30192,020——
2019-04-23$57.75$103.85261,456——
2019-04-22$58.50$105.2070,156——
2019-04-18$59.00$106.10379,840——
2019-04-17$57.00$102.50751,772——
2019-04-16$56.25$101.15546,244——
2019-04-15$54.25$97.55842,952——
2019-04-12$54.25$97.55603,900——
2019-04-11$53.50$96.211,270,812——
2019-04-10$54.00$97.10112,760——
2019-04-09$53.75$96.65379,856——
2019-04-08$54.75$98.45120,624——
2019-04-05$54.25$97.55276,876——
2019-04-04$53.50$96.21124,804——
2019-04-03$53.25$95.76148,140——
2019-04-02$52.75$94.86192,580——
2019-04-01$53.00$95.31240,084——
2019-03-29$52.25$93.96229,760——
2019-03-28$52.50$94.41615,580——
2019-03-27$53.75$96.652,112,748——
2019-03-26$58.75$105.65118,224——
2019-03-25$59.75$107.44240,100——
2019-03-22$61.75$111.04144,072——
2019-03-21$63.00$113.2981,096——
2019-03-20$62.75$112.84184,236——
2019-03-19$64.25$115.54108,708——
2019-03-18$64.75$116.44217,244——
2019-03-15$62.25$111.94453,184——
2019-03-14$63.25$113.74150,260——
2019-03-13$62.25$111.94115,584——
2019-03-12$62.25$111.94130,084——
2019-03-11$61.00$109.69175,504——
2019-03-08$61.25$110.1493,364——
2019-03-07$59.25$106.54101,848——
2019-03-06$62.50$104.75113,768——
2019-03-05$63.50$106.42123,256——
2019-03-04$63.25$106.0091,688——
2019-03-01$63.50$106.4274,996——
2019-02-28$62.75$105.1751,560——
2019-02-27$62.75$105.1778,660——
2019-02-26$61.25$102.6586,508——
2019-02-25$61.00$102.23127,712——
2019-02-22$60.25$100.9893,084——
2019-02-21$59.50$99.7283,444——
2019-02-20$62.00$103.9148,948——
2019-02-19$63.00$105.5838,220——
2019-02-15$63.00$105.5861,344——
2019-02-14$64.00$107.2650,024——
2019-02-13$64.25$107.6867,316——
2019-02-12$64.25$107.6836,660——
2019-02-11$63.25$106.0042,140——
2019-02-08$63.25$106.0057,856——
2019-02-07$64.00$107.2682,228——
2019-02-06$66.25$111.0360,424——
2019-02-05$65.00$108.9488,268——
2019-02-04$64.25$107.68114,244——
2019-02-01$63.25$106.00190,916——
2019-01-31$63.25$106.0081,176——
2019-01-30$61.75$103.4972,444——
2019-01-29$62.00$103.9180,920——
2019-01-28$62.25$104.3383,932——
2019-01-25$63.25$106.0054,064——
2019-01-24$64.00$107.2672,020——
2019-01-23$64.25$107.6856,484——
2019-01-22$64.00$107.2664,016——
2019-01-18$64.75$108.5236,352——
2019-01-17$64.50$108.1068,076——
2019-01-16$64.00$107.2667,504——
2019-01-15$64.75$108.5247,780——
2019-01-14$63.75$106.8454,416——
2019-01-11$65.75$110.1947,112——
2019-01-10$64.00$107.2658,608——
2019-01-09$62.75$105.1792,464——
2019-01-08$63.75$106.8458,940——
2019-01-07$63.00$105.5860,916——
2019-01-04$62.50$104.7572,524——
2019-01-03$61.25$102.6565,700——
2019-01-02$61.25$102.6555,060——