X5 Corporate Center historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3,440.00 | 3,460.00 | 3,385.00 | 3,400.00 | 3,400.00 | 939,476 |
| 2025-02-24 | 3,448.50 | 3,468.50 | 3,414.50 | 3,425.00 | 3,425.00 | 772,397 |
| 2025-02-21 | 3,448.00 | 3,470.00 | 3,432.00 | 3,441.50 | 3,441.50 | 334,231 |
| 2025-02-20 | 3,450.00 | 3,489.50 | 3,350.50 | 3,450.00 | 3,450.00 | 647,881 |
| 2025-02-19 | 3,438.00 | 3,466.00 | 3,380.50 | 3,439.00 | 3,439.00 | 648,394 |
| 2025-02-18 | 3,470.00 | 3,470.00 | 3,406.50 | 3,436.50 | 3,436.50 | 811,061 |
| 2025-02-17 | 3,425.00 | 3,480.00 | 3,415.00 | 3,465.00 | 3,465.00 | 1,201,150 |
| 2025-02-14 | 3,419.50 | 3,493.50 | 3,350.00 | 3,421.50 | 3,421.50 | 1,877,552 |
| 2025-02-13 | 3,440.00 | 3,675.50 | 3,364.00 | 3,429.00 | 3,429.00 | 2,621,433 |
| 2025-02-12 | 3,323.00 | 3,450.00 | 3,318.50 | 3,341.50 | 3,341.50 | 2,008,114 |
| 2025-02-11 | 3,285.00 | 3,353.00 | 3,275.00 | 3,315.00 | 3,315.00 | 1,076,594 |
| 2025-02-10 | 3,266.50 | 3,357.00 | 3,266.50 | 3,337.00 | 3,337.00 | 1,723,277 |
| 2025-02-07 | 3,268.00 | 3,276.50 | 3,245.00 | 3,270.00 | 3,270.00 | 613,710 |
| 2025-02-06 | 3,283.00 | 3,295.00 | 3,234.50 | 3,277.50 | 3,277.50 | 1,121,689 |
| 2025-02-05 | 3,267.00 | 3,305.00 | 3,241.50 | 3,262.50 | 3,262.50 | 1,275,707 |
| 2025-02-04 | 3,241.00 | 3,291.50 | 3,226.50 | 3,266.50 | 3,266.50 | 1,275,542 |
| 2025-02-03 | 3,232.50 | 3,274.00 | 3,172.50 | 3,248.00 | 3,248.00 | 1,014,890 |
| 2025-01-31 | 3,261.00 | 3,294.00 | 3,192.50 | 3,232.00 | 3,232.00 | 1,560,315 |
| 2025-01-30 | 3,169.00 | 3,298.00 | 3,166.00 | 3,260.00 | 3,260.00 | 2,894,288 |
| 2025-01-29 | 3,132.00 | 3,190.00 | 3,085.00 | 3,177.00 | 3,177.00 | 2,062,314 |
| 2025-01-28 | 2,921.00 | 3,145.00 | 2,911.00 | 3,078.00 | 3,078.00 | 3,609,641 |
| 2025-01-27 | 2,911.00 | 2,950.00 | 2,892.50 | 2,927.00 | 2,927.00 | 1,017,938 |
| 2025-01-24 | 2,912.00 | 2,919.00 | 2,897.00 | 2,907.50 | 2,907.50 | 786,697 |
| 2025-01-23 | 2,913.50 | 2,914.00 | 2,886.00 | 2,900.00 | 2,900.00 | 626,933 |
| 2025-01-22 | 2,933.00 | 2,947.00 | 2,908.00 | 2,914.00 | 2,914.00 | 860,496 |
| 2025-01-21 | 2,885.00 | 2,935.00 | 2,837.00 | 2,930.00 | 2,930.00 | 1,407,145 |
| 2025-01-20 | 2,900.50 | 2,914.50 | 2,866.00 | 2,866.00 | 2,866.00 | 885,908 |
| 2025-01-17 | 2,905.00 | 2,911.50 | 2,858.50 | 2,898.00 | 2,898.00 | 1,161,953 |
| 2025-01-16 | 2,905.00 | 2,948.00 | 2,883.00 | 2,910.00 | 2,910.00 | 1,282,730 |
| 2025-01-15 | 2,936.50 | 2,949.50 | 2,891.00 | 2,904.50 | 2,904.50 | 694,614 |
| 2025-01-14 | 2,920.00 | 2,933.00 | 2,884.00 | 2,929.00 | 2,929.00 | 911,219 |
| 2025-01-13 | 2,962.00 | 2,999.50 | 2,882.00 | 2,905.00 | 2,905.00 | 2,120,539 |
| 2025-01-10 | 2,800.00 | 2,975.00 | 2,783.00 | 2,945.00 | 2,945.00 | 3,454,995 |
| 2025-01-09 | 2,690.00 | 3,000.00 | 2,670.00 | 2,803.00 | 2,803.00 | 6,661,057 |
← NewerPage 8 of 8 · 454 trading days
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.