Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← X5.MCX stock page

X5 Corporate Center historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-302,360.002,370.002,326.502,332.002,332.00657,471
2026-04-292,365.002,395.502,340.002,347.002,347.001,250,126
2026-04-282,387.002,391.002,351.002,366.502,366.50961,319
2026-04-272,401.002,409.002,386.002,388.502,388.50519,752
2026-04-242,421.002,424.502,384.002,395.502,395.50657,263
2026-04-232,425.002,430.502,412.002,416.502,416.50370,633
2026-04-222,416.002,431.502,413.002,415.502,415.50320,275
2026-04-212,416.002,440.502,407.002,418.502,418.50504,863
2026-04-202,414.002,430.502,411.002,414.502,414.50523,512
2026-04-172,422.002,429.502,410.002,412.002,412.00432,778
2026-04-162,445.002,465.002,414.502,417.002,417.00715,389
2026-04-152,409.002,444.502,402.002,425.002,425.00448,430
2026-04-142,405.002,416.002,396.502,408.002,408.00386,822
2026-04-132,445.002,450.002,395.502,409.002,409.00832,827
2026-04-102,453.002,461.502,441.002,443.002,443.00302,103
2026-04-092,450.002,473.002,440.002,444.002,444.00423,405
2026-04-082,430.502,478.002,426.502,452.002,452.00722,797
2026-04-072,435.002,458.502,427.002,445.502,445.50437,326
2026-04-062,434.002,448.502,416.502,432.002,432.00508,843
2026-04-032,443.502,456.502,411.002,433.502,433.50471,783
2026-04-022,435.002,459.502,417.502,448.002,448.00648,775
2026-04-012,390.002,444.502,390.002,438.002,438.00773,148
2026-03-312,400.002,404.002,382.502,389.002,389.00386,405
2026-03-302,383.002,407.002,380.502,391.502,391.50462,472
2026-03-272,400.002,411.002,380.502,385.002,385.00642,865
2026-03-262,427.502,434.002,390.002,399.502,399.50997,955
2026-03-252,417.502,435.002,411.002,419.502,419.50414,515
2026-03-242,422.002,422.002,401.002,415.002,415.00736,165
2026-03-232,458.502,467.002,410.502,423.502,423.501,292,355
2026-03-202,495.002,524.502,441.502,454.002,454.001,810,155
2026-03-192,473.002,499.002,473.002,489.502,489.50797,096
2026-03-182,471.002,502.002,461.002,480.002,480.00911,267
2026-03-172,472.002,488.502,456.002,468.002,468.00641,635
2026-03-162,429.502,475.002,424.502,460.002,460.001,328,316
2026-03-132,414.002,435.002,410.002,428.502,428.50532,396
2026-03-122,426.502,436.502,408.002,415.002,415.00575,011
2026-03-112,419.002,439.502,416.502,417.502,417.50499,415
2026-03-102,403.002,453.502,397.502,406.002,406.001,178,886
2026-03-092,397.502,411.002,380.502,394.502,394.50542,591
2026-03-062,414.002,415.002,390.502,400.002,400.00554,503
2026-03-052,405.502,416.002,396.502,404.002,404.00539,740
2026-03-042,403.002,409.002,393.502,398.502,398.50361,458
2026-03-032,409.002,419.002,400.002,403.502,403.50646,129
2026-03-022,429.502,433.502,400.002,411.002,411.001,211,797
2026-02-272,415.502,434.502,408.502,420.502,420.50394,422
2026-02-262,422.002,422.002,403.502,407.502,407.50452,493
2026-02-252,424.502,428.002,411.002,423.502,423.50467,914
2026-02-242,417.002,460.002,408.502,410.002,410.00903,724
2026-02-202,444.002,447.502,410.002,428.002,428.00587,958
2026-02-192,460.002,467.002,431.502,438.502,438.50527,162
2026-02-182,490.002,490.002,436.502,452.502,452.50684,206
2026-02-172,490.002,516.002,470.002,472.002,472.00724,253
2026-02-162,434.002,507.002,434.002,488.502,488.501,278,063
2026-02-132,435.002,455.502,422.002,430.002,430.00752,204
2026-02-122,398.502,440.002,392.002,426.502,426.50936,071
2026-02-112,393.002,405.002,380.002,398.502,398.50786,932
2026-02-102,406.002,419.002,391.002,402.002,402.00637,998
2026-02-092,445.002,453.002,401.002,404.002,404.00858,443
2026-02-062,445.002,468.502,425.502,457.002,457.00722,196
2026-02-052,450.502,460.002,415.002,444.502,444.501,206,323
← NewerPage 3 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.