X5 Corporate Center historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3,023.00 | 3,047.00 | 2,967.00 | 3,037.50 | 3,037.50 | 1,064,542 |
| 2025-08-13 | 3,055.00 | 3,075.00 | 3,002.00 | 3,037.00 | 3,037.00 | 1,396,445 |
| 2025-08-12 | 3,070.00 | 3,076.50 | 3,037.00 | 3,055.50 | 3,055.50 | 624,228 |
| 2025-08-11 | 3,027.50 | 3,077.00 | 3,022.50 | 3,059.50 | 3,059.50 | 997,894 |
| 2025-08-08 | 3,015.50 | 3,040.00 | 2,990.00 | 3,013.00 | 3,013.00 | 685,345 |
| 2025-08-07 | 3,016.00 | 3,056.00 | 2,982.50 | 2,997.00 | 2,997.00 | 1,282,458 |
| 2025-08-06 | 2,970.00 | 3,041.50 | 2,940.00 | 2,949.00 | 2,949.00 | 830,395 |
| 2025-08-05 | 2,964.50 | 2,978.50 | 2,938.50 | 2,953.00 | 2,953.00 | 573,320 |
| 2025-08-04 | 2,880.00 | 2,965.00 | 2,875.00 | 2,955.00 | 2,955.00 | 781,293 |
| 2025-08-01 | 2,885.00 | 2,909.00 | 2,856.00 | 2,867.00 | 2,867.00 | 467,385 |
| 2025-07-31 | 2,914.50 | 2,932.00 | 2,873.00 | 2,887.50 | 2,887.50 | 574,467 |
| 2025-07-30 | 2,935.50 | 2,965.00 | 2,900.50 | 2,912.00 | 2,912.00 | 411,560 |
| 2025-07-29 | 2,925.00 | 2,980.00 | 2,920.00 | 2,938.00 | 2,938.00 | 497,613 |
| 2025-07-28 | 3,021.00 | 3,050.00 | 2,905.50 | 2,925.00 | 2,925.00 | 801,725 |
| 2025-07-25 | 3,025.00 | 3,065.00 | 2,965.50 | 3,000.00 | 3,000.00 | 827,555 |
| 2025-07-24 | 3,049.00 | 3,060.00 | 3,020.00 | 3,032.00 | 3,032.00 | 337,280 |
| 2025-07-23 | 3,053.50 | 3,074.00 | 3,021.00 | 3,050.50 | 3,050.50 | 613,700 |
| 2025-07-22 | 3,074.50 | 3,077.50 | 3,032.00 | 3,055.00 | 3,055.00 | 487,512 |
| 2025-07-21 | 3,029.00 | 3,130.00 | 3,025.50 | 3,064.50 | 3,064.50 | 1,267,304 |
| 2025-07-18 | 2,934.00 | 3,000.00 | 2,934.00 | 2,995.00 | 2,995.00 | 787,950 |
| 2025-07-17 | 2,931.00 | 2,984.50 | 2,925.50 | 2,939.00 | 2,939.00 | 767,271 |
| 2025-07-16 | 2,910.50 | 2,940.00 | 2,905.50 | 2,922.00 | 2,922.00 | 709,803 |
| 2025-07-15 | 2,865.00 | 2,922.00 | 2,847.50 | 2,911.00 | 2,911.00 | 848,244 |
| 2025-07-14 | 2,819.00 | 2,867.00 | 2,755.00 | 2,834.00 | 2,834.00 | 1,060,469 |
| 2025-07-11 | 2,896.50 | 2,906.50 | 2,805.50 | 2,813.00 | 2,813.00 | 700,503 |
| 2025-07-10 | 2,871.00 | 2,967.00 | 2,850.00 | 2,870.50 | 2,870.50 | 1,331,231 |
| 2025-07-09 | 3,084.50 | 3,084.50 | 2,804.00 | 2,847.00 | 2,847.00 | 3,561,015 |
| 2025-07-08 | 3,364.00 | 3,450.00 | 3,325.00 | 3,427.00 | 3,427.00 | 2,057,517 |
| 2025-07-07 | 3,375.00 | 3,419.00 | 3,366.50 | 3,378.00 | 3,378.00 | 1,082,686 |
| 2025-07-04 | 3,430.00 | 3,430.00 | 3,357.50 | 3,368.00 | 3,368.00 | 693,331 |
| 2025-07-03 | 3,460.00 | 3,478.00 | 3,417.00 | 3,437.50 | 3,437.50 | 795,965 |
| 2025-07-02 | 3,502.00 | 3,514.50 | 3,414.00 | 3,457.50 | 3,457.50 | 726,782 |
| 2025-07-01 | 3,528.00 | 3,530.00 | 3,490.00 | 3,493.00 | 3,493.00 | 924,811 |
| 2025-06-30 | 3,497.00 | 3,524.50 | 3,472.50 | 3,518.00 | 3,518.00 | 1,001,175 |
| 2025-06-27 | 3,481.00 | 3,497.50 | 3,468.50 | 3,492.50 | 3,492.50 | 506,244 |
| 2025-06-26 | 3,490.00 | 3,495.00 | 3,454.00 | 3,485.50 | 3,485.50 | 426,521 |
| 2025-06-25 | 3,495.00 | 3,510.00 | 3,462.00 | 3,479.00 | 3,479.00 | 659,070 |
| 2025-06-24 | 3,464.00 | 3,517.00 | 3,439.00 | 3,459.50 | 3,459.50 | 800,772 |
| 2025-06-23 | 3,385.00 | 3,469.50 | 3,385.00 | 3,453.00 | 3,453.00 | 1,014,902 |
| 2025-06-20 | 3,376.00 | 3,399.00 | 3,355.00 | 3,363.00 | 3,363.00 | 483,473 |
| 2025-06-19 | 3,335.50 | 3,386.00 | 3,335.50 | 3,352.50 | 3,352.50 | 452,607 |
| 2025-06-18 | 3,294.00 | 3,369.00 | 3,292.00 | 3,330.00 | 3,330.00 | 526,035 |
| 2025-06-17 | 3,287.00 | 3,303.00 | 3,272.00 | 3,289.00 | 3,289.00 | 321,863 |
| 2025-06-16 | 3,288.00 | 3,308.50 | 3,271.50 | 3,283.50 | 3,283.50 | 360,435 |
| 2025-06-13 | 3,278.50 | 3,298.50 | 3,275.00 | 3,283.00 | 3,283.00 | 139,678 |
| 2025-06-11 | 3,312.50 | 3,316.00 | 3,245.50 | 3,280.50 | 3,280.50 | 455,800 |
| 2025-06-10 | 3,331.50 | 3,331.50 | 3,286.00 | 3,303.50 | 3,303.50 | 326,438 |
| 2025-06-09 | 3,370.00 | 3,389.50 | 3,272.50 | 3,285.00 | 3,285.00 | 746,996 |
| 2025-06-06 | 3,390.00 | 3,410.00 | 3,327.50 | 3,360.00 | 3,360.00 | 719,535 |
| 2025-06-05 | 3,369.00 | 3,412.00 | 3,369.00 | 3,380.00 | 3,380.00 | 421,032 |
| 2025-06-04 | 3,336.00 | 3,408.00 | 3,311.00 | 3,356.00 | 3,356.00 | 901,006 |
| 2025-06-03 | 3,266.00 | 3,340.00 | 3,266.00 | 3,330.00 | 3,330.00 | 540,210 |
| 2025-06-02 | 3,257.00 | 3,279.00 | 3,200.00 | 3,260.50 | 3,260.50 | 535,809 |
| 2025-05-30 | 3,219.50 | 3,265.00 | 3,206.50 | 3,265.00 | 3,265.00 | 298,853 |
| 2025-05-29 | 3,275.00 | 3,280.00 | 3,212.50 | 3,238.50 | 3,238.50 | 360,189 |
| 2025-05-28 | 3,228.50 | 3,277.50 | 3,228.50 | 3,259.50 | 3,259.50 | 414,561 |
| 2025-05-27 | 3,168.00 | 3,239.50 | 3,102.50 | 3,229.00 | 3,229.00 | 590,556 |
| 2025-05-26 | 3,233.50 | 3,234.00 | 3,160.00 | 3,167.50 | 3,167.50 | 545,384 |
| 2025-05-23 | 3,210.00 | 3,270.00 | 3,196.50 | 3,228.00 | 3,228.00 | 314,986 |
| 2025-05-22 | 3,250.00 | 3,258.50 | 3,200.00 | 3,221.00 | 3,221.00 | 496,338 |
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.