X5 Corporate Center historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,150.50 | 2,205.50 | 2,132.00 | 2,155.50 | 2,155.50 | 1,001,933 |
| 2026-10-16 | 2,119.00 | 2,163.00 | 2,100.00 | 2,134.00 | 2,134.00 | 732,518 |
| 2026-10-15 | 2,117.00 | 2,137.50 | 2,097.50 | 2,106.50 | 2,106.50 | 723,134 |
| 2026-10-14 | 2,119.00 | 2,138.50 | 2,115.00 | 2,121.00 | 2,121.00 | 470,504 |
| 2026-10-13 | 2,086.00 | 2,133.00 | 2,078.00 | 2,118.00 | 2,118.00 | 712,996 |
| 2026-10-12 | 2,031.00 | 2,100.00 | 2,031.00 | 2,093.00 | 2,093.00 | 918,072 |
| 2026-10-09 | 1,985.50 | 2,040.00 | 1,980.50 | 2,032.50 | 2,032.50 | 766,890 |
| 2026-10-08 | 2,011.00 | 2,011.00 | 1,976.00 | 1,985.00 | 1,985.00 | 472,485 |
| 2026-10-07 | 2,000.00 | 2,033.50 | 1,997.00 | 2,003.50 | 2,003.50 | 482,886 |
| 2026-10-06 | 1,993.00 | 2,040.00 | 1,975.50 | 1,991.50 | 1,991.50 | 1,052,180 |
| 2026-10-05 | 1,928.50 | 1,999.00 | 1,915.00 | 1,998.00 | 1,998.00 | 1,018,772 |
| 2026-10-02 | 1,926.00 | 1,937.00 | 1,895.00 | 1,927.50 | 1,927.50 | 499,861 |
| 2026-10-01 | 1,869.50 | 1,936.00 | 1,862.50 | 1,927.00 | 1,927.00 | 1,009,769 |
| 2026-09-30 | 1,835.50 | 1,875.50 | 1,827.00 | 1,874.00 | 1,874.00 | 728,246 |
| 2026-09-29 | 1,797.00 | 1,840.00 | 1,782.50 | 1,830.50 | 1,830.50 | 589,614 |
| 2026-09-28 | 1,809.50 | 1,823.50 | 1,787.50 | 1,797.00 | 1,797.00 | 384,534 |
| 2026-09-25 | 1,840.00 | 1,850.00 | 1,801.50 | 1,808.50 | 1,808.50 | 398,883 |
| 2026-09-24 | 1,845.50 | 1,860.00 | 1,812.50 | 1,827.50 | 1,827.50 | 589,290 |
| 2026-09-23 | 1,860.00 | 1,867.00 | 1,817.00 | 1,833.00 | 1,833.00 | 546,441 |
| 2026-09-22 | 1,781.00 | 1,862.50 | 1,778.00 | 1,826.50 | 1,826.50 | 675,890 |
| 2026-09-21 | 1,785.00 | 1,792.50 | 1,775.00 | 1,779.00 | 1,779.00 | 316,545 |
| 2026-09-18 | 1,790.50 | 1,802.50 | 1,782.00 | 1,784.00 | 1,784.00 | 364,327 |
| 2026-09-17 | 1,800.50 | 1,803.00 | 1,775.00 | 1,794.00 | 1,794.00 | 629,119 |
| 2026-09-16 | 1,829.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,800.00 | 460,180 |
| 2026-09-15 | 1,841.50 | 1,852.00 | 1,818.00 | 1,835.00 | 1,835.00 | 461,493 |
| 2026-09-14 | 1,813.00 | 1,857.00 | 1,799.00 | 1,849.50 | 1,849.50 | 982,345 |
| 2026-09-11 | 1,809.00 | 1,826.00 | 1,795.00 | 1,810.00 | 1,810.00 | 686,052 |
| 2026-09-10 | 1,804.00 | 1,815.00 | 1,799.00 | 1,813.00 | 1,813.00 | 461,844 |
| 2026-09-09 | 1,811.50 | 1,814.50 | 1,790.00 | 1,800.00 | 1,800.00 | 421,988 |
| 2026-09-08 | 1,818.00 | 1,833.00 | 1,800.00 | 1,809.50 | 1,809.50 | 556,550 |
| 2026-09-07 | 1,825.50 | 1,826.00 | 1,791.50 | 1,813.00 | 1,813.00 | 709,988 |
| 2026-09-04 | 1,805.00 | 1,838.50 | 1,792.50 | 1,818.50 | 1,818.50 | 1,172,685 |
| 2026-09-03 | 1,775.00 | 1,806.00 | 1,765.00 | 1,785.50 | 1,785.50 | 921,817 |
| 2026-09-02 | 1,767.00 | 1,781.00 | 1,761.50 | 1,772.50 | 1,772.50 | 447,837 |
| 2026-09-01 | 1,794.00 | 1,804.00 | 1,750.50 | 1,784.00 | 1,784.00 | 814,225 |
| 2026-08-31 | 1,727.00 | 1,802.00 | 1,724.50 | 1,793.50 | 1,793.50 | 1,664,604 |
| 2026-08-28 | 1,800.00 | 1,818.00 | 1,726.50 | 1,757.00 | 1,757.00 | 1,508,415 |
| 2026-08-27 | 1,810.50 | 1,820.00 | 1,785.50 | 1,795.00 | 1,795.00 | 1,080,006 |
| 2026-08-26 | 1,844.00 | 1,849.00 | 1,793.00 | 1,803.50 | 1,803.50 | 1,000,344 |
| 2026-08-25 | 1,843.00 | 1,874.00 | 1,825.00 | 1,838.00 | 1,838.00 | 1,067,366 |
| 2026-08-24 | 1,925.00 | 1,925.50 | 1,820.00 | 1,844.00 | 1,844.00 | 1,637,500 |
| 2026-08-21 | 1,920.00 | 1,948.00 | 1,906.50 | 1,920.50 | 1,920.50 | 671,101 |
| 2026-08-20 | 1,970.00 | 1,975.00 | 1,905.50 | 1,909.50 | 1,909.50 | 661,545 |
| 2026-08-19 | 1,995.00 | 1,997.00 | 1,960.50 | 1,965.00 | 1,965.00 | 541,901 |
| 2026-08-18 | 1,913.00 | 1,995.00 | 1,910.00 | 1,981.00 | 1,981.00 | 861,455 |
| 2026-08-17 | 1,980.00 | 1,980.00 | 1,886.00 | 1,895.50 | 1,895.50 | 1,054,550 |
| 2026-08-14 | 2,030.00 | 2,055.00 | 1,966.00 | 1,971.00 | 1,971.00 | 919,017 |
| 2026-08-13 | 2,103.00 | 2,129.50 | 2,032.00 | 2,050.00 | 2,050.00 | 1,166,984 |
| 2026-08-12 | 2,115.00 | 2,125.50 | 2,105.00 | 2,121.00 | 2,121.00 | 563,545 |
| 2026-08-11 | 2,140.00 | 2,148.00 | 2,105.00 | 2,111.50 | 2,111.50 | 399,945 |
| 2026-08-10 | 2,105.50 | 2,149.00 | 2,105.50 | 2,131.50 | 2,131.50 | 397,560 |
| 2026-08-07 | 2,129.50 | 2,143.00 | 2,107.00 | 2,118.50 | 2,118.50 | 469,593 |
| 2026-08-06 | 2,111.00 | 2,134.00 | 2,105.00 | 2,130.50 | 2,130.50 | 584,377 |
| 2026-08-05 | 2,085.00 | 2,119.00 | 2,075.00 | 2,102.00 | 2,102.00 | 515,848 |
| 2026-08-04 | 2,088.50 | 2,094.00 | 2,058.50 | 2,087.00 | 2,087.00 | 454,320 |
| 2026-08-03 | 2,043.00 | 2,094.50 | 2,039.50 | 2,075.00 | 2,075.00 | 546,515 |
| 2026-07-31 | 2,012.00 | 2,052.00 | 1,985.00 | 2,030.00 | 2,030.00 | 504,435 |
| 2026-07-30 | 2,036.50 | 2,086.50 | 2,000.00 | 2,000.00 | 2,000.00 | 707,429 |
| 2026-07-29 | 2,003.00 | 2,043.00 | 2,001.50 | 2,025.00 | 2,025.00 | 390,942 |
| 2026-07-28 | 2,043.50 | 2,052.00 | 2,000.00 | 2,001.50 | 2,001.50 | 867,322 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.