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
2026-02-042,518.002,521.002,451.002,466.002,466.001,950,676
2026-02-032,525.002,533.502,510.002,518.002,518.00552,631
2026-02-022,513.002,536.002,504.002,515.502,515.50841,205
2026-01-302,543.502,553.002,511.002,527.002,527.00851,166
2026-01-292,555.502,576.002,527.002,538.502,538.501,785,938
2026-01-282,563.502,612.502,550.002,555.502,555.501,746,621
2026-01-272,555.002,568.002,536.502,556.002,556.00938,459
2026-01-262,578.002,595.002,545.002,552.002,552.001,087,221
2026-01-232,587.002,587.502,561.502,575.002,575.00602,250
2026-01-222,570.002,597.002,566.502,576.502,576.501,266,358
2026-01-212,575.002,579.002,541.002,564.002,564.001,052,251
2026-01-202,605.002,610.002,553.002,574.502,574.501,126,073
2026-01-192,588.002,641.002,572.502,605.002,605.001,329,089
2026-01-162,536.502,593.502,536.002,558.002,558.001,246,113
2026-01-152,536.502,553.502,520.502,528.002,528.00906,411
2026-01-142,598.002,607.002,507.002,532.002,532.001,979,473
2026-01-132,625.002,636.502,585.002,598.002,598.00651,298
2026-01-122,682.002,697.002,594.002,615.002,615.001,314,185
2026-01-092,682.002,699.002,680.002,683.502,683.50271,198
2026-01-082,722.002,723.002,681.002,685.502,685.50726,987
2026-01-062,714.502,759.002,670.002,722.002,722.002,522,061
2026-01-053,017.003,050.003,010.503,026.503,026.501,622,118
2025-12-303,010.503,020.003,005.003,011.003,011.00749,379
2025-12-292,994.003,029.002,987.002,989.002,989.001,410,999
2025-12-262,982.002,997.002,976.002,991.002,991.00749,571
2025-12-252,966.002,987.002,961.002,980.002,980.00630,428
2025-12-242,966.002,972.502,949.502,964.502,964.50484,579
2025-12-232,981.502,991.502,946.002,963.502,963.50747,725
2025-12-222,993.003,010.502,972.002,984.002,984.00874,947
2025-12-192,980.002,998.002,970.002,986.002,986.001,029,497
2025-12-182,991.003,012.002,957.002,960.002,960.00887,507
2025-12-172,997.003,021.502,965.002,973.002,973.001,174,750
2025-12-162,950.002,996.502,946.002,986.002,986.00856,462
2025-12-152,900.502,949.002,897.502,944.002,944.00923,282
2025-12-122,934.002,950.002,880.002,913.002,913.001,142,611
2025-12-112,897.502,945.002,887.502,932.002,932.001,034,594
2025-12-102,873.002,911.002,860.002,883.002,883.00908,787
2025-12-092,810.002,875.002,809.002,836.002,836.00698,336
2025-12-082,780.002,842.002,776.002,809.502,809.501,035,419
2025-12-052,725.002,776.002,721.002,761.002,761.00916,593
2025-12-042,702.502,745.002,700.002,719.002,719.00674,883
2025-12-032,700.002,711.002,550.002,699.502,699.50880,668
2025-12-022,712.002,718.502,700.002,702.502,702.50437,150
2025-12-012,705.002,746.002,698.502,709.502,709.50913,702
2025-11-282,693.502,710.002,690.002,708.002,708.00434,244
2025-11-272,695.502,705.002,686.002,690.002,690.00396,383
2025-11-262,708.002,708.502,684.002,689.002,689.00479,997
2025-11-252,694.002,710.502,683.002,704.002,704.00595,461
2025-11-242,712.002,729.502,682.002,693.002,693.00726,994
2025-11-212,733.502,742.002,690.002,705.002,705.00956,228
2025-11-202,708.502,739.502,692.002,699.502,699.50956,801
2025-11-192,674.002,724.502,672.002,704.002,704.001,248,184
2025-11-182,663.502,695.002,644.502,683.002,683.00920,610
2025-11-172,708.502,724.502,660.502,665.002,665.001,184,644
2025-11-142,759.502,770.002,686.002,688.002,688.001,300,339
2025-11-132,699.002,785.002,681.002,749.002,749.002,593,164
2025-11-122,721.502,739.502,677.002,698.502,698.501,049,902
2025-11-112,681.002,720.502,662.002,687.002,687.00886,612
2025-11-102,669.502,706.502,640.502,677.502,677.50749,306
2025-11-072,605.002,665.502,588.502,648.002,648.00622,096
← NewerPage 4 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.