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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.75$76.3240,648——
2020-12-30$38.00$76.83115,960——
2020-12-29$38.00$76.83148,396——
2020-12-28$39.00$78.8595,372——
2020-12-24$40.25$81.3847,872——
2020-12-23$40.50$81.8878,028——
2020-12-22$39.75$80.37119,400——
2020-12-21$39.00$78.8583,352——
2020-12-18$38.75$78.35172,396——
2020-12-17$41.25$83.40162,208——
2020-12-16$39.25$79.3676,308——
2020-12-15$40.75$82.39249,728——
2020-12-14$40.00$80.87131,656——
2020-12-11$38.75$78.35102,072——
2020-12-10$39.25$79.36153,444——
2020-12-09$38.75$78.3581,964——
2020-12-08$40.00$80.87225,288——
2020-12-07$40.00$80.87211,844——
2020-12-04$37.00$74.81118,640——
2020-12-03$37.00$74.8168,536——
2020-12-02$37.00$74.81131,772——
2020-12-01$36.75$74.3093,608——
2020-11-30$36.25$73.2985,392——
2020-11-27$37.50$75.8283,520——
2020-11-25$37.50$75.8285,280——
2020-11-24$36.75$74.30137,604——
2020-11-23$36.75$74.30104,676——
2020-11-20$36.25$73.2988,800——
2020-11-19$36.00$72.79106,276——
2020-11-18$36.75$74.3090,496——
2020-11-17$36.75$74.30129,244——
2020-11-16$36.00$72.7991,164——
2020-11-13$35.00$70.76286,804——
2020-11-12$34.50$69.75155,116——
2020-11-11$35.25$71.27163,628——
2020-11-10$34.75$70.26333,312——
2020-11-09$33.25$67.23448,444——
2020-11-06$33.75$68.2482,152——
2020-11-05$34.25$69.2564,068——
2020-11-04$34.25$69.25131,336——
2020-11-03$34.00$68.74203,020——
2020-11-02$33.25$67.23110,032——
2020-10-30$31.25$63.18153,496——
2020-10-29$30.25$61.16100,836——
2020-10-28$30.50$61.67181,292——
2020-10-27$31.75$64.19145,412——
2020-10-26$32.00$64.7071,704——
2020-10-23$32.50$65.7179,408——
2020-10-22$32.25$65.2097,036——
2020-10-21$32.25$65.20135,320——
2020-10-20$32.75$66.2153,976——
2020-10-19$33.00$66.7269,184——
2020-10-16$33.50$67.7344,588——
2020-10-15$33.00$66.7253,464——
2020-10-14$33.75$68.24135,008——
2020-10-13$34.00$68.74113,020——
2020-10-12$35.00$70.76111,212——
2020-10-09$34.00$68.74182,772——
2020-10-08$32.25$65.2080,540——
2020-10-07$32.50$65.7194,872——
2020-10-06$32.00$64.70187,772——
2020-10-05$31.50$63.6995,180——
2020-10-02$31.25$63.1881,760——
2020-10-01$31.25$63.18129,768——
2020-09-30$31.50$63.6980,280——
2020-09-29$31.25$63.1882,808——
2020-09-28$31.75$64.19125,284——
2020-09-25$32.00$64.7077,120——
2020-09-24$32.50$65.71226,912——
2020-09-23$32.50$65.71121,856——
2020-09-22$33.75$68.24223,016——
2020-09-21$33.25$67.23180,040——
2020-09-18$34.50$69.751,295,364——
2020-09-17$33.75$68.24308,576——
2020-09-16$32.00$64.70204,304——
2020-09-15$31.00$62.68181,116——
2020-09-14$30.75$62.17435,436——
2020-09-11$32.25$65.20200,400——
2020-09-10$31.50$63.69173,936——
2020-09-09$31.50$63.69204,232——
2020-09-08$31.25$63.18211,696——
2020-09-04$32.50$65.71335,140——
2020-09-03$32.50$65.71240,460——
2020-09-02$34.00$68.74387,184——
2020-09-01$34.00$68.74399,840——
2020-08-31$35.50$71.77312,484——
2020-08-28$36.00$72.7973,580——
2020-08-27$36.25$73.29214,792——
2020-08-26$36.75$74.30110,456——
2020-08-25$37.00$74.8196,072——
2020-08-24$38.25$77.3494,568——
2020-08-21$37.75$76.3297,052——
2020-08-20$37.25$75.31107,092——
2020-08-19$38.25$77.34113,280——
2020-08-18$38.50$77.84150,832——
2020-08-17$39.00$78.85334,232——
2020-08-14$38.75$78.35172,844——
2020-08-13$39.00$78.8563,064——
2020-08-12$39.25$79.3692,300——
2020-08-11$39.00$78.85124,228——
2020-08-10$39.00$78.85102,020——
2020-08-07$39.25$79.3685,484——
2020-08-06$39.25$79.36436,404——
2020-08-05$42.50$85.9371,436——
2020-08-04$42.50$85.9371,560——
2020-08-03$42.00$84.92118,764——
2020-07-31$42.25$85.42326,288——
2020-07-30$42.75$86.43121,632——
2020-07-29$43.00$86.9474,724——
2020-07-28$42.75$86.4368,272——
2020-07-27$44.50$89.97185,372——
2020-07-24$43.50$87.95267,864——
2020-07-23$42.75$86.43425,992——
2020-07-22$43.75$88.4651,516——
2020-07-21$44.00$88.9661,004——
2020-07-20$43.75$88.46145,028——
2020-07-17$45.50$91.9970,616——
2020-07-16$45.50$91.99113,116——
2020-07-15$46.25$93.51183,740——
2020-07-14$44.75$90.48159,984——
2020-07-13$44.25$89.47113,160——
2020-07-10$44.50$89.97146,048——
2020-07-09$44.25$89.47245,736——
2020-07-08$44.75$90.4892,344——
2020-07-07$45.25$91.49165,488——
2020-07-06$45.00$90.9883,552——
2020-07-02$44.75$90.48347,296——
2020-07-01$44.25$89.47184,240——
2020-06-30$45.00$90.98257,140——
2020-06-29$44.25$89.47219,892——
2020-06-26$42.75$86.43156,120——
2020-06-25$44.00$88.96293,416——
2020-06-24$42.75$86.43227,736——
2020-06-23$43.25$87.44246,340——
2020-06-22$43.25$87.44259,876——
2020-06-19$42.75$86.43920,028——
2020-06-18$44.50$89.97510,276——
2020-06-17$44.25$89.47464,752——
2020-06-16$44.75$90.48385,928——
2020-06-15$45.50$91.99699,532——
2020-06-12$42.75$86.43187,880——
2020-06-11$42.50$85.93426,756——
2020-06-10$44.25$89.47325,408——
2020-06-09$43.75$88.46436,160——
2020-06-08$43.75$88.46619,928——
2020-06-05$42.50$85.93582,380——
2020-06-04$40.50$81.88292,548——
2020-06-03$40.00$80.87382,292——
2020-06-02$39.00$78.85323,924——
2020-06-01$37.75$76.32316,832——
2020-05-29$37.25$75.31150,340——
2020-05-28$37.50$75.82118,292——
2020-05-27$37.50$75.82213,708——
2020-05-26$37.25$75.31197,780——
2020-05-22$37.25$75.3186,568——
2020-05-21$37.50$75.8244,572——
2020-05-20$38.00$76.83106,252——
2020-05-19$37.00$74.8198,364——
2020-05-18$36.75$74.30262,932——
2020-05-15$35.50$71.77113,700——
2020-05-14$36.75$74.30112,680——
2020-05-13$37.25$75.31339,084——
2020-05-12$37.50$75.82167,464——
2020-05-11$37.75$76.32214,584——
2020-05-08$38.50$77.84346,928——
2020-05-07$37.00$74.81223,464——
2020-05-06$37.00$74.81114,424——
2020-05-05$37.75$76.32267,388——
2020-05-04$38.25$77.34229,544——
2020-05-01$39.00$78.85417,776——
2020-04-30$42.75$86.43150,836——
2020-04-29$41.50$83.91242,216——
2020-04-28$40.75$82.3987,320——
2020-04-27$40.75$82.3990,912——
2020-04-24$40.75$82.39107,632——
2020-04-23$40.00$80.87166,068——
2020-04-22$39.50$79.86130,436——
2020-04-21$39.00$78.85129,864——
2020-04-20$39.75$80.3788,564——
2020-04-17$40.50$81.88145,692——
2020-04-16$40.50$81.8849,932——
2020-04-15$40.25$81.38166,844——
2020-04-14$41.50$83.91127,312——
2020-04-13$40.00$80.87206,084——
2020-04-09$41.50$83.91240,688——
2020-04-08$39.75$80.37159,612——
2020-04-07$39.75$80.37277,056——
2020-04-06$39.50$79.86151,068——
2020-04-03$38.00$76.83103,112——
2020-04-02$37.50$75.82238,832——
2020-04-01$38.75$78.35178,712——
2020-03-31$37.75$76.32155,876——
2020-03-30$37.00$74.81136,732——
2020-03-27$35.75$72.28132,780——
2020-03-26$38.00$76.83378,152——
2020-03-25$37.25$75.31411,752——
2020-03-24$36.75$74.30378,384——
2020-03-23$33.75$68.24142,656——
2020-03-20$33.50$67.73263,868——
2020-03-19$33.50$67.73432,220——
2020-03-18$33.25$67.23218,152——
2020-03-17$36.75$74.30314,644——
2020-03-16$37.00$74.81289,536——
2020-03-13$39.00$78.85227,020——
2020-03-12$38.00$76.83494,204——
2020-03-11$42.75$86.43580,328——
2020-03-10$42.00$84.92296,276——
2020-03-09$39.25$79.36714,212——
2020-03-06$48.50$98.06595,600——
2020-03-05$50.50$102.10203,112——
2020-03-04$51.00$103.11370,104——
2020-03-03$46.75$94.52636,184——
2020-03-02$48.75$98.56404,336——
2020-02-28$49.50$100.08624,984——
2020-02-27$53.25$107.66356,764——
2020-02-26$55.00$111.20425,272——
2020-02-25$56.00$105.64274,084——
2020-02-24$58.00$109.41221,428——
2020-02-21$59.00$111.30269,868——
2020-02-20$59.00$111.30273,668——
2020-02-19$59.75$112.71882,740——
2020-02-18$59.00$111.30754,992——
2020-02-14$61.00$115.071,122,068——
2020-02-13$68.00$128.28211,840——
2020-02-12$68.25$128.75256,100——
2020-02-11$66.50$125.45111,752——
2020-02-10$66.00$124.51152,340——
2020-02-07$65.25$123.09156,528——
2020-02-06$65.25$123.09127,632——
2020-02-05$66.25$124.98121,996——
2020-02-04$64.75$122.15139,148——
2020-02-03$63.00$118.85257,412——
2020-01-31$64.75$122.15392,932——
2020-01-30$66.00$124.51176,964——
2020-01-29$66.25$124.98173,256——
2020-01-28$65.75$124.03253,220——
2020-01-27$65.25$123.09209,708——
2020-01-24$67.00$126.39201,516——
2020-01-23$66.75$125.92125,604——
2020-01-22$67.00$126.39171,720——
2020-01-21$66.50$125.45109,116——
2020-01-17$66.75$125.9293,432——
2020-01-16$65.25$123.09257,756——
2020-01-15$63.75$120.26186,864——
2020-01-14$64.75$122.15117,092——
2020-01-13$65.25$123.09119,524——
2020-01-10$65.25$123.09134,780——
2020-01-09$64.75$122.15174,136——
2020-01-08$64.25$121.2048,676——
2020-01-07$63.75$120.26125,464——
2020-01-06$64.00$120.73151,604——
2020-01-03$64.25$121.2049,964——
2020-01-02$63.75$120.2695,748——