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
2025-11-062,564.502,607.002,541.002,590.502,590.50355,794
2025-11-052,532.002,569.502,505.502,547.002,547.00512,255
2025-11-032,509.502,545.002,505.002,537.002,537.00206,502
2025-11-012,492.002,514.502,490.502,504.502,504.50106,036
2025-10-312,532.502,548.002,480.002,488.002,488.00432,583
2025-10-302,512.502,534.502,495.502,519.002,519.00387,262
2025-10-292,509.002,530.002,490.002,500.002,500.00333,815
2025-10-282,475.002,523.002,436.002,507.002,507.00515,957
2025-10-272,550.002,559.502,475.002,495.002,495.00692,391
2025-10-242,597.502,611.002,496.002,565.502,565.50883,893
2025-10-232,500.002,592.002,475.502,529.502,529.50780,708
2025-10-222,592.502,615.002,501.002,577.002,577.00612,607
2025-10-212,656.002,656.502,523.502,581.502,581.501,078,238
2025-10-202,689.002,724.002,632.502,663.502,663.501,109,798
2025-10-172,670.002,719.502,584.502,658.002,658.001,558,543
2025-10-162,425.002,640.002,422.002,535.502,535.502,743,822
2025-10-152,368.002,451.002,346.002,434.002,434.001,157,491
2025-10-142,418.002,421.002,360.002,374.002,374.00882,262
2025-10-132,417.002,467.502,371.002,412.002,412.001,586,765
2025-10-102,521.002,521.002,407.002,434.002,434.001,189,673
2025-10-092,487.502,521.002,401.502,509.002,509.001,576,565
2025-10-082,585.502,597.002,455.002,464.002,464.002,379,728
2025-10-072,590.502,616.002,557.502,587.002,587.001,163,234
2025-10-062,653.002,654.002,570.002,595.002,595.001,981,779
2025-10-032,769.502,783.002,637.002,654.002,654.001,812,075
2025-10-022,816.002,826.502,743.002,760.002,760.001,347,745
2025-10-012,850.002,879.002,775.002,831.502,831.501,434,471
2025-09-302,772.002,897.002,743.002,882.502,882.501,358,370
2025-09-292,824.002,833.002,741.502,756.002,756.00797,645
2025-09-262,806.002,833.002,760.002,828.502,828.50677,322
2025-09-252,867.002,874.502,781.002,815.502,815.50678,936
2025-09-242,886.002,888.502,845.502,855.002,855.00743,253
2025-09-232,911.002,920.002,865.002,903.002,903.00566,683
2025-09-222,908.002,920.002,865.002,910.002,910.00638,318
2025-09-192,931.002,953.002,897.002,914.002,914.00875,592
2025-09-182,925.002,965.502,901.002,959.002,959.001,718,304
2025-09-172,889.502,924.002,866.502,893.002,893.00568,092
2025-09-162,894.002,909.002,862.502,869.002,869.00637,444
2025-09-152,898.002,944.502,880.002,896.502,896.50722,395
2025-09-122,922.502,927.002,890.502,902.002,902.00423,822
2025-09-112,927.502,938.502,901.502,915.502,915.50346,757
2025-09-102,947.502,954.002,912.002,924.502,924.50348,902
2025-09-092,958.002,978.002,940.502,946.502,946.50360,401
2025-09-082,912.002,969.002,902.002,943.502,943.50619,144
2025-09-052,900.002,920.002,888.502,918.502,918.50530,237
2025-09-042,915.502,916.002,885.502,895.002,895.00294,527
2025-09-032,914.002,919.502,877.502,903.002,903.00244,761
2025-09-022,927.002,937.002,870.002,890.002,890.00496,356
2025-09-012,910.002,947.002,901.002,926.002,926.00383,134
2025-08-292,934.502,966.002,889.002,912.002,912.00897,715
2025-08-282,945.002,951.502,916.002,933.502,933.50350,248
2025-08-272,956.002,963.002,932.002,937.002,937.00363,574
2025-08-262,940.002,973.002,936.002,941.002,941.00407,842
2025-08-252,940.502,955.502,918.502,940.002,940.00529,795
2025-08-222,955.002,965.002,912.502,926.002,926.00462,386
2025-08-212,996.503,003.002,941.002,957.002,957.00453,109
2025-08-203,014.503,021.502,976.502,993.002,993.00326,072
2025-08-193,022.003,037.003,003.003,010.503,010.50433,077
2025-08-183,006.003,033.002,925.502,990.502,990.50722,800
2025-08-153,026.003,035.003,001.003,023.003,023.00539,446
← NewerPage 5 of 8 · 453 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.