X5 Corporate Center historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 2,518.00 | 2,521.00 | 2,451.00 | 2,466.00 | 2,466.00 | 1,950,676 |
| 2026-02-03 | 2,525.00 | 2,533.50 | 2,510.00 | 2,518.00 | 2,518.00 | 552,631 |
| 2026-02-02 | 2,513.00 | 2,536.00 | 2,504.00 | 2,515.50 | 2,515.50 | 841,205 |
| 2026-01-30 | 2,543.50 | 2,553.00 | 2,511.00 | 2,527.00 | 2,527.00 | 851,166 |
| 2026-01-29 | 2,555.50 | 2,576.00 | 2,527.00 | 2,538.50 | 2,538.50 | 1,785,938 |
| 2026-01-28 | 2,563.50 | 2,612.50 | 2,550.00 | 2,555.50 | 2,555.50 | 1,746,621 |
| 2026-01-27 | 2,555.00 | 2,568.00 | 2,536.50 | 2,556.00 | 2,556.00 | 938,459 |
| 2026-01-26 | 2,578.00 | 2,595.00 | 2,545.00 | 2,552.00 | 2,552.00 | 1,087,221 |
| 2026-01-23 | 2,587.00 | 2,587.50 | 2,561.50 | 2,575.00 | 2,575.00 | 602,250 |
| 2026-01-22 | 2,570.00 | 2,597.00 | 2,566.50 | 2,576.50 | 2,576.50 | 1,266,358 |
| 2026-01-21 | 2,575.00 | 2,579.00 | 2,541.00 | 2,564.00 | 2,564.00 | 1,052,251 |
| 2026-01-20 | 2,605.00 | 2,610.00 | 2,553.00 | 2,574.50 | 2,574.50 | 1,126,073 |
| 2026-01-19 | 2,588.00 | 2,641.00 | 2,572.50 | 2,605.00 | 2,605.00 | 1,329,089 |
| 2026-01-16 | 2,536.50 | 2,593.50 | 2,536.00 | 2,558.00 | 2,558.00 | 1,246,113 |
| 2026-01-15 | 2,536.50 | 2,553.50 | 2,520.50 | 2,528.00 | 2,528.00 | 906,411 |
| 2026-01-14 | 2,598.00 | 2,607.00 | 2,507.00 | 2,532.00 | 2,532.00 | 1,979,473 |
| 2026-01-13 | 2,625.00 | 2,636.50 | 2,585.00 | 2,598.00 | 2,598.00 | 651,298 |
| 2026-01-12 | 2,682.00 | 2,697.00 | 2,594.00 | 2,615.00 | 2,615.00 | 1,314,185 |
| 2026-01-09 | 2,682.00 | 2,699.00 | 2,680.00 | 2,683.50 | 2,683.50 | 271,198 |
| 2026-01-08 | 2,722.00 | 2,723.00 | 2,681.00 | 2,685.50 | 2,685.50 | 726,987 |
| 2026-01-06 | 2,714.50 | 2,759.00 | 2,670.00 | 2,722.00 | 2,722.00 | 2,522,061 |
| 2026-01-05 | 3,017.00 | 3,050.00 | 3,010.50 | 3,026.50 | 3,026.50 | 1,622,118 |
| 2025-12-30 | 3,010.50 | 3,020.00 | 3,005.00 | 3,011.00 | 3,011.00 | 749,379 |
| 2025-12-29 | 2,994.00 | 3,029.00 | 2,987.00 | 2,989.00 | 2,989.00 | 1,410,999 |
| 2025-12-26 | 2,982.00 | 2,997.00 | 2,976.00 | 2,991.00 | 2,991.00 | 749,571 |
| 2025-12-25 | 2,966.00 | 2,987.00 | 2,961.00 | 2,980.00 | 2,980.00 | 630,428 |
| 2025-12-24 | 2,966.00 | 2,972.50 | 2,949.50 | 2,964.50 | 2,964.50 | 484,579 |
| 2025-12-23 | 2,981.50 | 2,991.50 | 2,946.00 | 2,963.50 | 2,963.50 | 747,725 |
| 2025-12-22 | 2,993.00 | 3,010.50 | 2,972.00 | 2,984.00 | 2,984.00 | 874,947 |
| 2025-12-19 | 2,980.00 | 2,998.00 | 2,970.00 | 2,986.00 | 2,986.00 | 1,029,497 |
| 2025-12-18 | 2,991.00 | 3,012.00 | 2,957.00 | 2,960.00 | 2,960.00 | 887,507 |
| 2025-12-17 | 2,997.00 | 3,021.50 | 2,965.00 | 2,973.00 | 2,973.00 | 1,174,750 |
| 2025-12-16 | 2,950.00 | 2,996.50 | 2,946.00 | 2,986.00 | 2,986.00 | 856,462 |
| 2025-12-15 | 2,900.50 | 2,949.00 | 2,897.50 | 2,944.00 | 2,944.00 | 923,282 |
| 2025-12-12 | 2,934.00 | 2,950.00 | 2,880.00 | 2,913.00 | 2,913.00 | 1,142,611 |
| 2025-12-11 | 2,897.50 | 2,945.00 | 2,887.50 | 2,932.00 | 2,932.00 | 1,034,594 |
| 2025-12-10 | 2,873.00 | 2,911.00 | 2,860.00 | 2,883.00 | 2,883.00 | 908,787 |
| 2025-12-09 | 2,810.00 | 2,875.00 | 2,809.00 | 2,836.00 | 2,836.00 | 698,336 |
| 2025-12-08 | 2,780.00 | 2,842.00 | 2,776.00 | 2,809.50 | 2,809.50 | 1,035,419 |
| 2025-12-05 | 2,725.00 | 2,776.00 | 2,721.00 | 2,761.00 | 2,761.00 | 916,593 |
| 2025-12-04 | 2,702.50 | 2,745.00 | 2,700.00 | 2,719.00 | 2,719.00 | 674,883 |
| 2025-12-03 | 2,700.00 | 2,711.00 | 2,550.00 | 2,699.50 | 2,699.50 | 880,668 |
| 2025-12-02 | 2,712.00 | 2,718.50 | 2,700.00 | 2,702.50 | 2,702.50 | 437,150 |
| 2025-12-01 | 2,705.00 | 2,746.00 | 2,698.50 | 2,709.50 | 2,709.50 | 913,702 |
| 2025-11-28 | 2,693.50 | 2,710.00 | 2,690.00 | 2,708.00 | 2,708.00 | 434,244 |
| 2025-11-27 | 2,695.50 | 2,705.00 | 2,686.00 | 2,690.00 | 2,690.00 | 396,383 |
| 2025-11-26 | 2,708.00 | 2,708.50 | 2,684.00 | 2,689.00 | 2,689.00 | 479,997 |
| 2025-11-25 | 2,694.00 | 2,710.50 | 2,683.00 | 2,704.00 | 2,704.00 | 595,461 |
| 2025-11-24 | 2,712.00 | 2,729.50 | 2,682.00 | 2,693.00 | 2,693.00 | 726,994 |
| 2025-11-21 | 2,733.50 | 2,742.00 | 2,690.00 | 2,705.00 | 2,705.00 | 956,228 |
| 2025-11-20 | 2,708.50 | 2,739.50 | 2,692.00 | 2,699.50 | 2,699.50 | 956,801 |
| 2025-11-19 | 2,674.00 | 2,724.50 | 2,672.00 | 2,704.00 | 2,704.00 | 1,248,184 |
| 2025-11-18 | 2,663.50 | 2,695.00 | 2,644.50 | 2,683.00 | 2,683.00 | 920,610 |
| 2025-11-17 | 2,708.50 | 2,724.50 | 2,660.50 | 2,665.00 | 2,665.00 | 1,184,644 |
| 2025-11-14 | 2,759.50 | 2,770.00 | 2,686.00 | 2,688.00 | 2,688.00 | 1,300,339 |
| 2025-11-13 | 2,699.00 | 2,785.00 | 2,681.00 | 2,749.00 | 2,749.00 | 2,593,164 |
| 2025-11-12 | 2,721.50 | 2,739.50 | 2,677.00 | 2,698.50 | 2,698.50 | 1,049,902 |
| 2025-11-11 | 2,681.00 | 2,720.50 | 2,662.00 | 2,687.00 | 2,687.00 | 886,612 |
| 2025-11-10 | 2,669.50 | 2,706.50 | 2,640.50 | 2,677.50 | 2,677.50 | 749,306 |
| 2025-11-07 | 2,605.00 | 2,665.50 | 2,588.50 | 2,648.00 | 2,648.00 | 622,096 |
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.