LMBZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 465.50 | 466.00 | 464.00 | 465.00 | 465.00 | 57 |
| 2026-10-16 | 461.50 | 465.00 | 460.00 | 464.00 | 464.00 | 171 |
| 2026-10-15 | 466.50 | 466.50 | 459.50 | 464.00 | 464.00 | 199 |
| 2026-10-14 | 466.00 | 469.50 | 462.00 | 464.50 | 464.50 | 530 |
| 2026-10-13 | 463.50 | 470.50 | 461.00 | 464.00 | 464.00 | 1,385 |
| 2026-10-12 | 458.50 | 471.50 | 455.00 | 463.00 | 463.00 | 1,994 |
| 2026-10-09 | 460.00 | 471.50 | 456.50 | 471.00 | 471.00 | 3,925 |
| 2026-10-08 | 468.00 | 470.50 | 457.00 | 457.50 | 457.50 | 626 |
| 2026-10-07 | 465.00 | 471.50 | 451.50 | 467.00 | 467.00 | 2,957 |
| 2026-10-06 | 462.00 | 467.00 | 451.00 | 465.50 | 465.50 | 1,230 |
| 2026-10-05 | 456.50 | 467.00 | 432.00 | 444.50 | 444.50 | 4,885 |
| 2026-10-02 | 460.00 | 461.50 | 452.50 | 456.50 | 456.50 | 300 |
| 2026-10-01 | 459.00 | 462.00 | 457.00 | 459.00 | 459.00 | 247 |
| 2026-09-30 | 463.50 | 463.50 | 460.00 | 462.00 | 462.00 | 102 |
| 2026-09-29 | 463.50 | 468.50 | 462.00 | 464.50 | 464.50 | 213 |
| 2026-09-28 | 460.00 | 470.50 | 456.00 | 468.00 | 468.00 | 7,174 |
| 2026-09-25 | 461.00 | 469.00 | 458.00 | 462.00 | 462.00 | 434 |
| 2026-09-24 | 454.00 | 471.50 | 454.00 | 460.00 | 460.00 | 3,713 |
| 2026-09-23 | 485.00 | 485.00 | 449.00 | 469.00 | 469.00 | 7,892 |
| 2026-09-22 | 458.00 | 480.50 | 458.00 | 477.00 | 477.00 | 6,362 |
| 2026-09-21 | 457.50 | 461.50 | 457.00 | 461.50 | 461.50 | 105 |
| 2026-09-18 | 459.50 | 462.00 | 457.50 | 461.00 | 461.00 | 184 |
| 2026-09-17 | 454.00 | 480.00 | 452.00 | 471.50 | 471.50 | 6,631 |
| 2026-09-16 | 460.00 | 463.00 | 447.50 | 460.00 | 460.00 | 3,698 |
| 2026-09-15 | 488.00 | 490.50 | 448.00 | 488.00 | 488.00 | 14,959 |
| 2026-09-14 | 477.50 | 488.50 | 475.00 | 475.50 | 475.50 | 979 |
| 2026-09-11 | 476.50 | 478.00 | 475.50 | 478.00 | 478.00 | 40 |
| 2026-09-10 | 477.00 | 477.00 | 473.50 | 474.50 | 474.50 | 39 |
| 2026-09-09 | 472.00 | 476.50 | 472.00 | 474.50 | 474.50 | 36 |
| 2026-09-08 | 467.50 | 479.00 | 467.00 | 474.00 | 474.00 | 1,504 |
| 2026-09-07 | 474.50 | 475.00 | 468.00 | 468.00 | 468.00 | 382 |
| 2026-09-04 | 474.00 | 477.50 | 469.00 | 474.00 | 474.00 | 1,558 |
| 2026-09-03 | 465.00 | 485.00 | 463.50 | 467.50 | 467.50 | 2,727 |
| 2026-09-02 | 466.00 | 466.00 | 464.00 | 466.00 | 466.00 | 51 |
| 2026-09-01 | 468.50 | 468.50 | 465.00 | 468.00 | 468.00 | 45 |
| 2026-08-31 | 470.00 | 470.50 | 465.00 | 469.50 | 469.50 | 88 |
| 2026-08-28 | 473.50 | 476.00 | 466.00 | 469.50 | 469.50 | 1,122 |
| 2026-08-27 | 473.00 | 478.00 | 473.00 | 478.00 | 478.00 | 68 |
| 2026-08-26 | 475.00 | 477.50 | 474.00 | 474.50 | 474.50 | 642 |
| 2026-08-25 | 473.00 | 475.00 | 469.50 | 475.00 | 475.00 | 151 |
| 2026-08-24 | 477.00 | 479.00 | 466.00 | 472.50 | 472.50 | 783 |
| 2026-08-21 | 479.00 | 479.00 | 476.50 | 476.50 | 476.50 | 47 |
| 2026-08-20 | 478.00 | 484.50 | 477.00 | 479.00 | 479.00 | 294 |
| 2026-08-19 | 480.50 | 483.00 | 478.00 | 480.00 | 480.00 | 125 |
| 2026-08-18 | 477.00 | 481.00 | 477.00 | 479.00 | 479.00 | 151 |
| 2026-08-17 | 475.50 | 482.00 | 474.50 | 480.00 | 480.00 | 210 |
| 2026-08-14 | 480.00 | 489.00 | 476.00 | 477.00 | 477.00 | 1,042 |
| 2026-08-13 | 482.50 | 484.50 | 478.00 | 481.00 | 481.00 | 312 |
| 2026-08-12 | 485.00 | 485.00 | 478.50 | 482.50 | 482.50 | 1,249 |
| 2026-08-11 | 479.50 | 490.00 | 478.00 | 483.50 | 483.50 | 6,044 |
| 2026-08-10 | 483.50 | 494.00 | 474.00 | 481.50 | 481.50 | 8,599 |
| 2026-08-07 | 478.00 | 498.50 | 476.50 | 486.00 | 486.00 | 13,950 |
| 2026-08-06 | 486.00 | 486.00 | 474.00 | 485.50 | 485.50 | 1,191 |
| 2026-08-05 | 480.00 | 487.00 | 474.00 | 482.50 | 482.50 | 585 |
| 2026-08-04 | 475.00 | 493.00 | 473.50 | 492.50 | 492.50 | 5,365 |
| 2026-08-03 | 474.00 | 486.00 | 472.00 | 480.00 | 480.00 | 2,913 |
| 2026-07-31 | 476.50 | 478.00 | 471.00 | 473.50 | 473.50 | 662 |
| 2026-07-30 | 482.50 | 487.00 | 474.00 | 478.50 | 478.50 | 625 |
| 2026-07-29 | 489.50 | 489.50 | 480.00 | 482.50 | 482.50 | 775 |
| 2026-07-28 | 485.00 | 500.00 | 475.00 | 498.00 | 498.00 | 4,429 |
Page 1 of 9 · 501 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.