X5 Corporate Center historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,935.00 | 2,053.50 | 1,931.00 | 2,053.50 | 2,053.50 | 1,324,315 |
| 2026-07-24 | 1,900.00 | 1,937.00 | 1,877.50 | 1,920.00 | 1,920.00 | 1,469,456 |
| 2026-07-23 | 1,939.50 | 1,945.00 | 1,900.00 | 1,902.50 | 1,902.50 | 858,409 |
| 2026-07-22 | 1,941.00 | 1,950.00 | 1,905.50 | 1,944.50 | 1,944.50 | 739,082 |
| 2026-07-21 | 1,915.00 | 1,953.00 | 1,900.00 | 1,934.00 | 1,934.00 | 1,654,241 |
| 2026-07-20 | 1,795.50 | 1,915.00 | 1,780.00 | 1,873.50 | 1,873.50 | 1,803,428 |
| 2026-07-17 | 1,804.00 | 1,821.00 | 1,766.00 | 1,786.50 | 1,786.50 | 1,243,659 |
| 2026-07-16 | 1,879.00 | 1,880.00 | 1,805.00 | 1,818.00 | 1,818.00 | 1,277,906 |
| 2026-07-15 | 1,902.50 | 1,908.50 | 1,878.50 | 1,886.00 | 1,886.00 | 870,411 |
| 2026-07-14 | 1,907.50 | 1,919.50 | 1,900.00 | 1,907.50 | 1,907.50 | 481,787 |
| 2026-07-13 | 1,913.50 | 1,937.00 | 1,872.00 | 1,903.00 | 1,903.00 | 818,665 |
| 2026-07-10 | 1,920.00 | 1,946.00 | 1,906.50 | 1,911.00 | 1,911.00 | 624,009 |
| 2026-07-09 | 1,909.50 | 1,939.50 | 1,865.50 | 1,930.00 | 1,930.00 | 1,178,085 |
| 2026-07-08 | 1,858.50 | 1,913.00 | 1,830.00 | 1,900.00 | 1,900.00 | 1,726,995 |
| 2026-07-07 | 1,901.00 | 1,901.00 | 1,801.00 | 1,850.00 | 1,850.00 | 4,155,529 |
| 2026-07-06 | 2,225.00 | 2,254.50 | 2,058.00 | 2,148.50 | 2,148.50 | 3,902,085 |
| 2026-07-03 | 2,240.00 | 2,258.00 | 2,215.00 | 2,222.00 | 2,222.00 | 973,549 |
| 2026-07-02 | 2,272.50 | 2,284.00 | 2,207.00 | 2,242.50 | 2,242.50 | 1,011,086 |
| 2026-07-01 | 2,262.50 | 2,287.50 | 2,252.50 | 2,276.00 | 2,276.00 | 706,619 |
| 2026-06-30 | 2,246.00 | 2,309.00 | 2,230.50 | 2,243.50 | 2,243.50 | 905,156 |
| 2026-06-29 | 2,205.00 | 2,250.00 | 2,173.50 | 2,233.00 | 2,233.00 | 1,168,869 |
| 2026-06-26 | 2,167.00 | 2,221.50 | 2,102.50 | 2,188.00 | 2,188.00 | 1,832,569 |
| 2026-06-25 | 2,188.00 | 2,199.00 | 2,152.50 | 2,187.00 | 2,187.00 | 1,433,647 |
| 2026-06-24 | 2,259.50 | 2,273.00 | 2,151.50 | 2,180.50 | 2,180.50 | 1,432,188 |
| 2026-06-23 | 2,226.00 | 2,259.50 | 2,185.00 | 2,256.50 | 2,256.50 | 1,249,629 |
| 2026-06-22 | 2,331.00 | 2,347.00 | 2,210.00 | 2,238.00 | 2,238.00 | 1,951,112 |
| 2026-06-19 | 2,362.50 | 2,374.00 | 2,321.00 | 2,339.50 | 2,339.50 | 617,415 |
| 2026-06-18 | 2,368.50 | 2,373.50 | 2,342.00 | 2,373.00 | 2,373.00 | 679,905 |
| 2026-06-17 | 2,388.50 | 2,394.00 | 2,361.00 | 2,365.50 | 2,365.50 | 479,657 |
| 2026-06-16 | 2,420.00 | 2,424.50 | 2,368.50 | 2,383.00 | 2,383.00 | 540,425 |
| 2026-06-15 | 2,393.50 | 2,430.00 | 2,389.50 | 2,410.00 | 2,410.00 | 417,161 |
| 2026-06-11 | 2,396.50 | 2,410.00 | 2,385.50 | 2,391.00 | 2,391.00 | 307,447 |
| 2026-06-10 | 2,411.50 | 2,412.00 | 2,371.00 | 2,394.00 | 2,394.00 | 424,481 |
| 2026-06-09 | 2,403.00 | 2,408.50 | 2,358.50 | 2,398.50 | 2,398.50 | 749,618 |
| 2026-06-08 | 2,438.50 | 2,453.50 | 2,394.00 | 2,400.00 | 2,400.00 | 693,038 |
| 2026-06-05 | 2,465.50 | 2,473.00 | 2,428.00 | 2,436.50 | 2,436.50 | 381,920 |
| 2026-06-04 | 2,465.50 | 2,485.00 | 2,460.00 | 2,464.00 | 2,464.00 | 427,445 |
| 2026-06-03 | 2,485.50 | 2,485.50 | 2,465.00 | 2,466.50 | 2,466.50 | 365,989 |
| 2026-06-02 | 2,467.50 | 2,488.00 | 2,455.50 | 2,476.00 | 2,476.00 | 553,217 |
| 2026-06-01 | 2,447.00 | 2,474.00 | 2,442.50 | 2,457.00 | 2,457.00 | 481,277 |
| 2026-05-29 | 2,449.00 | 2,456.00 | 2,433.00 | 2,451.50 | 2,451.50 | 316,320 |
| 2026-05-28 | 2,465.00 | 2,471.00 | 2,446.00 | 2,455.50 | 2,455.50 | 270,456 |
| 2026-05-27 | 2,447.50 | 2,472.50 | 2,423.00 | 2,463.00 | 2,463.00 | 486,899 |
| 2026-05-26 | 2,470.00 | 2,478.00 | 2,428.50 | 2,454.00 | 2,454.00 | 620,818 |
| 2026-05-25 | 2,490.00 | 2,517.00 | 2,460.00 | 2,479.50 | 2,479.50 | 614,643 |
| 2026-05-22 | 2,493.00 | 2,522.00 | 2,470.00 | 2,484.50 | 2,484.50 | 928,792 |
| 2026-05-21 | 2,454.00 | 2,496.50 | 2,442.50 | 2,495.00 | 2,495.00 | 988,874 |
| 2026-05-20 | 2,479.50 | 2,484.00 | 2,438.50 | 2,460.00 | 2,460.00 | 564,187 |
| 2026-05-19 | 2,400.00 | 2,487.50 | 2,395.50 | 2,463.00 | 2,463.00 | 1,833,738 |
| 2026-05-18 | 2,401.00 | 2,412.50 | 2,385.00 | 2,407.50 | 2,407.50 | 366,151 |
| 2026-05-15 | 2,405.50 | 2,421.00 | 2,382.00 | 2,392.00 | 2,392.00 | 360,413 |
| 2026-05-14 | 2,417.00 | 2,420.00 | 2,407.50 | 2,408.00 | 2,408.00 | 273,919 |
| 2026-05-13 | 2,400.00 | 2,422.00 | 2,390.00 | 2,416.50 | 2,416.50 | 378,815 |
| 2026-05-12 | 2,390.00 | 2,416.00 | 2,375.50 | 2,393.00 | 2,393.00 | 441,235 |
| 2026-05-11 | 2,366.00 | 2,390.00 | 2,366.00 | 2,384.00 | 2,384.00 | 153,588 |
| 2026-05-08 | 2,339.00 | 2,372.00 | 2,334.00 | 2,338.50 | 2,338.50 | 328,277 |
| 2026-05-07 | 2,328.50 | 2,370.50 | 2,323.50 | 2,349.00 | 2,349.00 | 460,551 |
| 2026-05-06 | 2,325.00 | 2,350.00 | 2,315.00 | 2,345.00 | 2,345.00 | 486,300 |
| 2026-05-05 | 2,318.00 | 2,330.50 | 2,301.50 | 2,324.50 | 2,324.50 | 387,075 |
| 2026-05-04 | 2,330.00 | 2,354.50 | 2,315.00 | 2,329.00 | 2,329.00 | 635,480 |
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.