VEON Ltd. - Price History
Monthly price history for VEON (VEON Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $24.43 | $24.43 |
| April 2024 | $24.50 | $24.50 |
| March 2024 | $24.01 | $24.01 |
| February 2024 | $26.05 | $26.05 |
| January 2024 | $19.45 | $19.45 |
| December 2023 | $19.70 | $19.70 |
| November 2023 | $20.07 | $20.07 |
| October 2023 | $15.72 | $15.72 |
| September 2023 | $19.50 | $19.50 |
| August 2023 | $16.87 | $16.87 |
| July 2023 | $17.92 | $17.92 |
| June 2023 | $20.44 | $20.44 |
| May 2023 | $19.14 | $19.14 |
| April 2023 | $19.86 | $19.86 |
| March 2023 | $17.72 | $17.72 |
| February 2023 | $17.63 | $0.70 |
| January 2023 | $12.56 | $0.50 |
| December 2022 | $12.25 | $0.49 |
| November 2022 | $15 | $0.60 |
| October 2022 | $7.78 | $0.31 |
| September 2022 | $8 | $0.32 |
| August 2022 | $11 | $0.44 |
| July 2022 | $12.10 | $0.48 |
| June 2022 | $11.50 | $0.46 |
| May 2022 | $12.15 | $0.49 |
| April 2022 | $16.91 | $0.68 |
| March 2022 | $17.07 | $0.68 |
| February 2022 | $12.88 | $0.52 |
| January 2022 | $35.75 | $1.43 |
| December 2021 | $42.75 | $1.71 |
| November 2021 | $43.25 | $1.73 |
| October 2021 | $52.75 | $2.11 |
| September 2021 | $52 | $2.08 |
| August 2021 | $54.75 | $2.19 |
| July 2021 | $43.75 | $1.75 |
| June 2021 | $45.75 | $1.83 |
| May 2021 | $45.50 | $1.82 |
| April 2021 | $45 | $1.80 |
| March 2021 | $44.25 | $1.77 |
| February 2021 | $44.50 | $1.78 |
| January 2021 | $40.25 | $1.61 |
| December 2020 | $37.75 | $1.51 |
| November 2020 | $36.25 | $1.45 |
| October 2020 | $31.25 | $1.25 |
| September 2020 | $31.50 | $1.26 |
| August 2020 | $35.50 | $1.42 |
| July 2020 | $42.25 | $1.69 |
| June 2020 | $45 | $1.80 |
| May 2020 | $37.25 | $1.49 |
| April 2020 | $42.75 | $1.71 |
| March 2020 | $37.75 | $1.51 |
| February 2020 | $49.50 | $1.98 |
| January 2020 | $60.41 | $2.59 |
| December 2019 | $59.01 | $2.53 |
| November 2019 | $61.58 | $2.64 |
| October 2019 | $55.98 | $2.40 |
| September 2019 | $55.98 | $2.40 |
| August 2019 | $60.88 | $2.61 |
| July 2019 | $69.60 | $3.13 |
| June 2019 | $62.26 | $2.80 |
| May 2019 | $51.14 | $2.30 |
| April 2019 | $52.03 | $2.34 |
| March 2019 | $46.47 | $2.09 |
| February 2019 | $52.02 | $2.51 |
| January 2019 | $52.43 | $2.53 |
| December 2018 | $48.49 | $2.34 |
| November 2018 | $56.37 | $2.72 |
| October 2018 | $58.23 | $2.81 |
| September 2018 | $60.10 | $2.90 |
| August 2018 | $60.10 | $2.90 |
| July 2018 | $60.68 | $3.03 |
| June 2018 | $47.66 | $2.38 |
| May 2018 | $47.86 | $2.39 |
| April 2018 | $55.07 | $2.75 |
| March 2018 | $52.87 | $2.64 |
| February 2018 | $55.44 | $2.89 |
| January 2018 | $72.89 | $3.80 |
| December 2017 | $73.66 | $3.84 |
| November 2017 | $77.49 | $4.04 |
| October 2017 | $75 | $3.91 |
| September 2017 | $80.18 | $4.18 |
| August 2017 | $80.95 | $4.22 |
| July 2017 | $76.85 | $4.09 |
| June 2017 | $73.47 | $3.91 |
| May 2017 | $72.90 | $3.88 |
| April 2017 | $77.60 | $4.13 |
| March 2017 | $76.66 | $4.08 |
| February 2017 | $74.47 | $4.11 |
| January 2017 | $76.65 | $4.23 |
| December 2016 | $69.76 | $3.85 |
| November 2016 | $60.88 | $3.36 |
| October 2016 | $60.04 | $3.34 |
| September 2016 | $62.56 | $3.48 |
| August 2016 | $76.76 | $4.27 |
| July 2016 | $73.34 | $4.08 |
| June 2016 | $69.75 | $3.88 |
| May 2016 | $68.31 | $3.80 |
| April 2016 | $68.49 | $3.81 |
| March 2016 | $76.58 | $4.26 |
| February 2016 | $63.64 | $3.54 |
| January 2016 | $59.14 | $3.29 |
| December 2015 | $58.96 | $3.28 |
| November 2015 | $64.72 | $3.60 |
| October 2015 | $67.47 | $3.78 |
| September 2015 | $73.45 | $4.12 |
| August 2015 | $83.35 | $4.67 |
| July 2015 | $103.17 | $5.78 |
| June 2015 | $88.71 | $4.97 |
| May 2015 | $110.84 | $6.21 |
| April 2015 | $101.20 | $5.67 |
| March 2015 | $93.53 | $5.24 |
| February 2015 | $97.81 | $5.48 |
| January 2015 | $64.26 | $3.60 |
| December 2014 | $74.52 | $4.18 |
| November 2014 | $93.71 | $5.25 |
| October 2014 | $115.12 | $6.48 |
| September 2014 | $128.26 | $7.22 |
| August 2014 | $151.36 | $8.52 |
| July 2014 | $148.16 | $8.34 |
| June 2014 | $149.23 | $8.40 |
| May 2014 | $148.70 | $8.37 |
| April 2014 | $149.23 | $8.40 |
| March 2014 | $160.42 | $9.03 |
| February 2014 | $180.49 | $10.16 |
| January 2014 | $172.14 | $9.69 |
| December 2013 | $229.88 | $12.94 |
| November 2013 | $218.16 | $12.28 |
| October 2013 | $248.21 | $14.39 |
| September 2013 | $202.68 | $11.75 |
| August 2013 | $185.08 | $10.73 |
| July 2013 | $172.66 | $10.01 |
| June 2013 | $173.52 | $10.06 |
| May 2013 | $171.63 | $9.95 |
| April 2013 | $188.88 | $10.95 |
| March 2013 | $188.29 | $11.89 |
| February 2013 | $189.08 | $11.94 |
| January 2013 | $190.19 | $12.01 |
| December 2012 | $166.12 | $10.49 |
| November 2012 | $157.35 | $10.58 |
| October 2012 | $163.90 | $11.02 |
| September 2012 | $176.98 | $11.90 |
| August 2012 | $158.09 | $10.63 |
| July 2012 | $124.78 | $8.39 |
| June 2012 | $120.62 | $8.11 |
| May 2012 | $109.61 | $7.37 |
| April 2012 | $151.55 | $10.19 |
| March 2012 | $165.98 | $11.16 |
| February 2012 | $181 | $12.17 |
| January 2012 | $158.54 | $10.66 |
| December 2011 | $140.84 | $9.47 |
| November 2011 | $177.28 | $11.92 |
| October 2011 | $158.11 | $10.98 |
| September 2011 | $137.23 | $9.53 |
| August 2011 | $164.59 | $11.43 |
| July 2011 | $178.56 | $12.40 |
| June 2011 | $183.75 | $12.76 |
| May 2011 | $202.76 | $14.08 |
| April 2011 | $208.02 | $14.57 |
| March 2011 | $201.60 | $14.12 |
| February 2011 | $199.60 | $14.12 |
| January 2011 | $195.64 | $13.84 |
| December 2010 | $212.61 | $15.04 |
| November 2010 | $221.51 | $15.67 |
| October 2010 | $211.48 | $15.33 |
| September 2010 | $204.86 | $14.85 |
| August 2010 | $206.24 | $14.95 |
| July 2010 | $225 | $16.31 |
| June 2010 | $223.21 | $16.18 |
| May 2010 | $214.52 | $15.55 |
| April 2010 | $240.32 | $17.42 |
| March 2010 | $251.61 | $460.25 |
| February 2010 | $253.52 | $463.75 |
| January 2010 | $247.92 | $453.50 |
| December 2009 | $254.07 | $464.75 |
| November 2009 | $260.90 | $477.25 |
| October 2009 | $240.95 | $448.25 |
| September 2009 | $251.30 | $467.50 |
| August 2009 | $207.49 | $386 |
| July 2009 | $181.56 | $337.75 |
| June 2009 | $158.17 | $294.25 |
| May 2009 | $175.51 | $326.50 |
| April 2009 | $126.59 | $235.50 |
| March 2009 | $87.89 | $163.50 |
| February 2009 | $70.42 | $131 |
| January 2009 | $81.84 | $152.25 |
| December 2008 | $96.22 | $179 |
| November 2008 | $127.67 | $237.50 |
| October 2008 | $194.86 | $362.50 |
| September 2008 | $272.80 | $507.50 |
| August 2008 | $322.93 | $600.75 |
| July 2008 | $339.06 | $630.75 |
| June 2008 | $398.86 | $742 |
| May 2008 | $473.98 | $881.75 |
| April 2008 | $405.31 | $754 |
| March 2008 | $393.78 | $747.25 |
| February 2008 | $457.55 | $868.25 |
| January 2008 | $453.20 | $860 |
| December 2007 | $548.06 | $1,040 |
| November 2007 | $442.66 | $840 |
| October 2007 | $435.68 | $826.75 |
| September 2007 | $356.24 | $676 |
| August 2007 | $321.46 | $610 |
| July 2007 | $279.04 | $529.50 |
| June 2007 | $277.61 | $526.80 |
| May 2007 | $270.89 | $514.05 |
| April 2007 | $251.03 | $483.80 |
| March 2007 | $246.05 | $474.20 |
| February 2007 | $208.74 | $402.30 |
| January 2007 | $221.63 | $427.15 |
| December 2006 | $204.82 | $394.75 |
| November 2006 | $197.40 | $380.45 |
| October 2006 | $171.20 | $329.95 |
| September 2006 | $157.19 | $302.95 |
| August 2006 | $140.92 | $271.60 |
| July 2006 | $125.05 | $241 |
| June 2006 | $118.87 | $229.10 |
| May 2006 | $108.60 | $209.30 |
| April 2006 | $120.77 | $232.75 |
| March 2006 | $111.58 | $215.05 |
| February 2006 | $114.15 | $220 |
| January 2006 | $121.41 | $234 |
| December 2005 | $114.75 | $221.15 |
| November 2005 | $117.60 | $226.65 |
| October 2005 | $103.77 | $200 |
| September 2005 | $115.29 | $222.20 |
| August 2005 | $106.96 | $206.15 |
| July 2005 | $99.57 | $191.90 |
| June 2005 | $88.28 | $170.15 |
| May 2005 | $96.09 | $185.20 |
| April 2005 | $84.89 | $163.60 |
| March 2005 | $89.30 | $172.10 |
| February 2005 | $104.03 | $200.50 |
| January 2005 | $93.92 | $181 |
| December 2004 | $93.76 | $180.70 |
| November 2004 | $101.02 | $194.70 |
| October 2004 | $98.58 | $190 |
| September 2004 | $94.09 | $181.33 |
| August 2004 | $84.83 | $163.50 |
| July 2004 | $75.62 | $145.75 |
| June 2004 | $83.41 | $160.75 |
| May 2004 | $79.78 | $153.75 |
| April 2004 | $77.62 | $149.60 |
| March 2004 | $89.93 | $173.32 |
| February 2004 | $73.41 | $141.48 |
| January 2004 | $65.20 | $125.65 |
| December 2003 | $63.56 | $122.50 |
| November 2003 | $60.08 | $115.80 |
| October 2003 | $56.30 | $108.50 |
| September 2003 | $52.63 | $101.43 |
| August 2003 | $46.62 | $89.85 |
| July 2003 | $38.72 | $74.62 |
| June 2003 | $40.16 | $77.40 |
| May 2003 | $38.92 | $75 |
| April 2003 | $34.47 | $66.43 |
| March 2003 | $29.84 | $57.50 |
| February 2003 | $32.31 | $62.27 |
| January 2003 | $27.55 | $53.10 |
| December 2002 | $27.68 | $53.35 |
| November 2002 | $30.28 | $58.37 |
| October 2002 | $24.39 | $47 |
| September 2002 | $20.49 | $39.48 |
| August 2002 | $20.36 | $39.25 |
| July 2002 | $19.90 | $38.35 |
| June 2002 | $22.02 | $42.43 |
| May 2002 | $24.81 | $47.82 |
| April 2002 | $20.50 | $39.50 |
| March 2002 | $27.83 | $53.63 |
| February 2002 | $25.59 | $49.32 |
| January 2002 | $26.72 | $51.50 |
| December 2001 | $22.53 | $43.42 |
| November 2001 | $22.14 | $42.67 |
| October 2001 | $17.12 | $33 |
| September 2001 | $14.20 | $27.37 |
| August 2001 | $15.14 | $29.18 |
| July 2001 | $12.76 | $24.58 |
| June 2001 | $14.19 | $27.35 |
| May 2001 | $14.94 | $28.78 |
| April 2001 | $13.49 | $26 |
| March 2001 | $11.86 | $22.85 |
| February 2001 | $13.34 | $25.70 |
| January 2001 | $15.26 | $29.42 |
| December 2000 | $12.86 | $24.79 |
| November 2000 | $10.43 | $20.10 |
| October 2000 | $16.86 | $32.50 |
| September 2000 | $16.70 | $32.19 |
| August 2000 | $24.54 | $47.29 |
| July 2000 | $23.02 | $44.38 |
| June 2000 | $18.16 | $35 |
| May 2000 | $22.43 | $43.23 |
| April 2000 | $28.97 | $55.83 |
| March 2000 | $36.59 | $70.52 |
| February 2000 | $37.13 | $71.56 |
| January 2000 | $33.29 | $64.17 |
| December 1999 | $38.59 | $74.38 |
| November 1999 | $15.89 | $30.62 |
| October 1999 | $14.59 | $28.12 |
| September 1999 | $11.03 | $21.25 |
| August 1999 | $13.46 | $25.94 |
| July 1999 | $15.89 | $30.62 |
| June 1999 | $20.05 | $38.65 |
| May 1999 | $18.27 | $35.21 |
| April 1999 | $14.27 | $27.50 |
| March 1999 | $13.40 | $25.83 |
| February 1999 | $12.97 | $25 |
| January 1999 | $12.48 | $24.06 |
| December 1998 | $11.19 | $21.56 |
| November 1998 | $15.67 | $30.21 |
| October 1998 | $10.16 | $19.58 |
| September 1998 | $4.54 | $8.75 |
| August 1998 | $6.92 | $13.33 |
| July 1998 | $36.32 | $70 |
| June 1998 | $38.70 | $74.58 |
| May 1998 | $41.89 | $80.73 |
| April 1998 | $46.70 | $90 |
| March 1998 | $38.48 | $74.17 |
| February 1998 | $34.38 | $66.25 |
| January 1998 | $26.75 | $51.56 |
| December 1997 | $30.81 | $59.38 |
| November 1997 | $26.27 | $50.62 |
| October 1997 | $28.32 | $54.58 |
| September 1997 | $36.10 | $69.58 |
| August 1997 | $29.62 | $57.08 |
| July 1997 | $30.05 | $57.92 |
| June 1997 | $32.86 | $63.33 |
| May 1997 | $25.84 | $49.79 |
| April 1997 | $26.16 | $50.42 |
| March 1997 | $27.67 | $53.33 |
| February 1997 | $29.73 | $57.29 |
| January 1997 | $31.67 | $61.04 |
| December 1996 | $20.43 | $39.38 |
| November 1996 | $23.78 | $45.83 |
VEON
Price: $24.80
52 week price:
Payout Ratio Range:
Earnings Per Share: 7.00 USD
P/E Ratio: 3.24
Exchange: NCM
Sector: Communication Services
Industry: Telecom Services
Volume: 176317
Ebitda: 1.0 billionMarket Capitalization: 1.7 billion
Average Dividend Frequency: 2