X5 Corporate Center historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3,250.00 | 3,258.50 | 3,200.00 | 3,221.00 | 3,221.00 | 496,338 |
| 2025-05-21 | 3,289.00 | 3,292.50 | 3,243.50 | 3,250.00 | 3,250.00 | 359,889 |
| 2025-05-20 | 3,323.50 | 3,325.00 | 3,272.00 | 3,276.00 | 3,276.00 | 397,130 |
| 2025-05-19 | 3,280.00 | 3,338.00 | 3,278.50 | 3,313.50 | 3,313.50 | 415,091 |
| 2025-05-16 | 3,287.00 | 3,303.00 | 3,230.00 | 3,270.00 | 3,270.00 | 456,043 |
| 2025-05-15 | 3,280.00 | 3,308.50 | 3,245.00 | 3,269.00 | 3,269.00 | 379,784 |
| 2025-05-14 | 3,283.00 | 3,324.00 | 3,266.00 | 3,309.00 | 3,309.00 | 447,407 |
| 2025-05-13 | 3,290.50 | 3,300.00 | 3,262.00 | 3,275.00 | 3,275.00 | 304,151 |
| 2025-05-12 | 3,231.00 | 3,304.50 | 3,216.00 | 3,291.50 | 3,291.50 | 604,155 |
| 2025-05-08 | 3,219.00 | 3,232.50 | 3,213.50 | 3,225.00 | 3,225.00 | 251,330 |
| 2025-05-07 | 3,239.00 | 3,260.00 | 3,205.00 | 3,218.00 | 3,218.00 | 511,993 |
| 2025-05-06 | 3,239.50 | 3,266.50 | 3,201.50 | 3,244.00 | 3,244.00 | 575,476 |
| 2025-05-05 | 3,283.50 | 3,368.00 | 3,200.00 | 3,210.00 | 3,210.00 | 971,200 |
| 2025-05-02 | 3,341.00 | 3,348.50 | 3,265.50 | 3,285.00 | 3,285.00 | 309,149 |
| 2025-04-30 | 3,357.00 | 3,358.00 | 3,309.00 | 3,349.50 | 3,349.50 | 682,500 |
| 2025-04-29 | 3,407.00 | 3,419.00 | 3,317.00 | 3,351.00 | 3,351.00 | 576,775 |
| 2025-04-28 | 3,424.00 | 3,462.00 | 3,392.50 | 3,426.00 | 3,426.00 | 959,717 |
| 2025-04-25 | 3,399.00 | 3,424.50 | 3,389.00 | 3,414.00 | 3,414.00 | 603,494 |
| 2025-04-24 | 3,384.50 | 3,439.50 | 3,378.00 | 3,388.00 | 3,388.00 | 756,717 |
| 2025-04-23 | 3,400.50 | 3,418.00 | 3,354.50 | 3,388.00 | 3,388.00 | 490,973 |
| 2025-04-22 | 3,398.00 | 3,420.00 | 3,376.00 | 3,399.50 | 3,399.50 | 676,572 |
| 2025-04-21 | 3,373.00 | 3,408.00 | 3,360.00 | 3,399.00 | 3,399.00 | 466,104 |
| 2025-04-18 | 3,397.00 | 3,400.00 | 3,310.50 | 3,376.00 | 3,376.00 | 581,168 |
| 2025-04-17 | 3,390.50 | 3,414.50 | 3,372.00 | 3,380.50 | 3,380.50 | 575,909 |
| 2025-04-16 | 3,351.00 | 3,414.50 | 3,301.50 | 3,396.50 | 3,396.50 | 733,990 |
| 2025-04-15 | 3,351.00 | 3,377.00 | 3,323.50 | 3,339.00 | 3,339.00 | 323,642 |
| 2025-04-14 | 3,335.00 | 3,389.00 | 3,310.00 | 3,360.00 | 3,360.00 | 986,189 |
| 2025-04-11 | 3,242.00 | 3,331.50 | 3,235.00 | 3,317.00 | 3,317.00 | 755,328 |
| 2025-04-10 | 3,299.50 | 3,303.00 | 3,202.00 | 3,235.00 | 3,235.00 | 799,169 |
| 2025-04-09 | 3,212.00 | 3,298.00 | 3,090.00 | 3,183.00 | 3,183.00 | 1,807,907 |
| 2025-04-08 | 3,231.50 | 3,285.50 | 3,200.00 | 3,251.50 | 3,251.50 | 1,061,580 |
| 2025-04-07 | 3,246.50 | 3,356.50 | 3,181.00 | 3,220.50 | 3,220.50 | 2,402,015 |
| 2025-04-04 | 3,364.00 | 3,375.00 | 3,218.00 | 3,262.00 | 3,262.00 | 1,540,020 |
| 2025-04-03 | 3,415.00 | 3,447.00 | 3,300.00 | 3,310.50 | 3,310.50 | 1,386,844 |
| 2025-04-02 | 3,440.00 | 3,462.00 | 3,390.50 | 3,407.00 | 3,407.00 | 903,705 |
| 2025-04-01 | 3,507.50 | 3,535.00 | 3,424.00 | 3,456.50 | 3,456.50 | 1,302,258 |
| 2025-03-31 | 3,520.00 | 3,524.50 | 3,415.00 | 3,492.00 | 3,492.00 | 1,297,466 |
| 2025-03-28 | 3,501.00 | 3,549.50 | 3,475.50 | 3,528.00 | 3,528.00 | 1,340,007 |
| 2025-03-27 | 3,488.00 | 3,546.00 | 3,454.00 | 3,477.00 | 3,477.00 | 1,695,045 |
| 2025-03-26 | 3,598.00 | 3,615.00 | 3,472.00 | 3,500.00 | 3,500.00 | 1,383,765 |
| 2025-03-25 | 3,590.00 | 3,609.00 | 3,541.00 | 3,576.00 | 3,576.00 | 1,019,240 |
| 2025-03-24 | 3,653.00 | 3,663.00 | 3,570.00 | 3,618.00 | 3,618.00 | 1,438,070 |
| 2025-03-21 | 3,695.00 | 3,719.00 | 3,610.00 | 3,645.00 | 3,645.00 | 3,192,225 |
| 2025-03-20 | 3,745.00 | 3,764.00 | 3,654.00 | 3,680.50 | 3,680.50 | 1,154,985 |
| 2025-03-19 | 3,618.00 | 3,744.00 | 3,601.00 | 3,703.50 | 3,703.50 | 1,268,630 |
| 2025-03-18 | 3,648.50 | 3,663.00 | 3,580.00 | 3,638.50 | 3,638.50 | 977,770 |
| 2025-03-17 | 3,616.00 | 3,666.00 | 3,592.00 | 3,637.50 | 3,637.50 | 1,868,562 |
| 2025-03-14 | 3,511.00 | 3,615.50 | 3,487.50 | 3,584.00 | 3,584.00 | 1,182,982 |
| 2025-03-13 | 3,518.50 | 3,547.50 | 3,425.00 | 3,431.00 | 3,431.00 | 1,465,422 |
| 2025-03-12 | 3,550.00 | 3,565.00 | 3,440.00 | 3,518.00 | 3,518.00 | 1,093,014 |
| 2025-03-11 | 3,465.00 | 3,565.00 | 3,457.00 | 3,543.00 | 3,543.00 | 1,651,586 |
| 2025-03-10 | 3,393.50 | 3,495.00 | 3,393.00 | 3,460.00 | 3,460.00 | 1,244,368 |
| 2025-03-07 | 3,337.00 | 3,433.50 | 3,322.50 | 3,342.00 | 3,342.00 | 1,348,015 |
| 2025-03-06 | 3,304.50 | 3,343.50 | 3,277.50 | 3,317.00 | 3,317.00 | 513,723 |
| 2025-03-05 | 3,351.00 | 3,380.00 | 3,300.00 | 3,340.00 | 3,340.00 | 912,139 |
| 2025-03-04 | 3,260.00 | 3,389.00 | 3,260.00 | 3,368.00 | 3,368.00 | 1,112,001 |
| 2025-03-03 | 3,340.00 | 3,352.00 | 3,191.00 | 3,254.00 | 3,254.00 | 1,093,921 |
| 2025-02-28 | 3,220.00 | 3,349.50 | 3,175.00 | 3,336.50 | 3,336.50 | 1,370,411 |
| 2025-02-27 | 3,295.50 | 3,362.50 | 3,202.00 | 3,266.00 | 3,266.00 | 1,495,848 |
| 2025-02-26 | 3,414.50 | 3,437.50 | 3,276.00 | 3,327.50 | 3,327.50 | 1,419,337 |
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.