LMBZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 475.50 | 498.00 | 471.50 | 490.50 | 490.50 | 5,684 |
| 2026-07-24 | 480.00 | 486.00 | 472.00 | 476.00 | 476.00 | 794 |
| 2026-07-23 | 484.00 | 484.00 | 475.50 | 478.00 | 478.00 | 2,136 |
| 2026-07-22 | 491.00 | 491.00 | 479.50 | 485.50 | 485.50 | 3,731 |
| 2026-07-21 | 493.00 | 500.00 | 481.00 | 486.50 | 486.50 | 3,329 |
| 2026-07-20 | 473.50 | 495.50 | 462.50 | 474.00 | 474.00 | 9,182 |
| 2026-07-17 | 472.50 | 490.00 | 468.50 | 469.00 | 469.00 | 2,373 |
| 2026-07-16 | 475.00 | 514.00 | 468.00 | 502.00 | 502.00 | 21,266 |
| 2026-07-15 | 468.00 | 474.50 | 442.50 | 453.00 | 453.00 | 2,786 |
| 2026-07-14 | 452.50 | 515.00 | 446.50 | 493.00 | 493.00 | 5,890 |
| 2026-07-13 | 468.50 | 479.00 | 445.50 | 455.00 | 455.00 | 4,362 |
| 2026-07-10 | 439.50 | 490.00 | 439.50 | 465.00 | 465.00 | 5,893 |
| 2026-07-09 | 445.50 | 467.00 | 439.00 | 464.50 | 464.50 | 3,675 |
| 2026-07-08 | 448.00 | 479.00 | 426.00 | 437.00 | 437.00 | 4,269 |
| 2026-07-07 | 456.00 | 456.00 | 444.50 | 449.50 | 449.50 | 105 |
| 2026-07-06 | 473.00 | 477.00 | 452.00 | 459.50 | 459.50 | 374 |
| 2026-07-03 | 481.00 | 481.00 | 470.00 | 475.00 | 475.00 | 293 |
| 2026-07-02 | 481.50 | 485.00 | 476.00 | 481.00 | 481.00 | 270 |
| 2026-07-01 | 503.50 | 519.00 | 483.00 | 516.50 | 516.50 | 7,648 |
| 2026-06-30 | 481.50 | 509.50 | 481.50 | 509.00 | 509.00 | 2,931 |
| 2026-06-29 | 478.00 | 485.00 | 467.50 | 473.50 | 473.50 | 1,896 |
| 2026-06-26 | 459.00 | 475.00 | 458.50 | 464.00 | 464.00 | 2,259 |
| 2026-06-25 | 463.50 | 466.50 | 459.00 | 465.00 | 465.00 | 475 |
| 2026-06-24 | 462.00 | 463.50 | 455.00 | 460.00 | 460.00 | 197 |
| 2026-06-23 | 436.00 | 468.50 | 436.00 | 462.00 | 462.00 | 2,155 |
| 2026-06-22 | 467.50 | 467.50 | 427.50 | 453.50 | 453.50 | 4,671 |
| 2026-06-19 | 479.50 | 479.50 | 467.50 | 471.00 | 471.00 | 224 |
| 2026-06-18 | 460.00 | 476.00 | 460.00 | 476.00 | 476.00 | 4,138 |
| 2026-06-17 | 460.00 | 472.50 | 455.00 | 469.50 | 469.50 | 850 |
| 2026-06-16 | 459.50 | 480.00 | 451.50 | 468.00 | 468.00 | 1,462 |
| 2026-06-15 | 461.00 | 463.50 | 449.50 | 460.50 | 460.50 | 1,412 |
| 2026-06-11 | 466.00 | 469.50 | 456.00 | 456.50 | 456.50 | 861 |
| 2026-06-10 | 470.50 | 475.00 | 465.00 | 472.00 | 472.00 | 300 |
| 2026-06-09 | 465.50 | 483.50 | 465.50 | 471.50 | 471.50 | 1,806 |
| 2026-06-08 | 522.00 | 522.00 | 470.00 | 483.50 | 483.50 | 3,547 |
| 2026-06-05 | 512.00 | 532.50 | 510.00 | 521.50 | 521.50 | 6,228 |
| 2026-06-04 | 561.00 | 574.00 | 505.00 | 553.00 | 553.00 | 18,521 |
| 2026-06-03 | 570.00 | 574.00 | 538.00 | 561.00 | 561.00 | 17,240 |
| 2026-06-02 | 542.00 | 574.00 | 542.00 | 574.00 | 574.00 | 4,108 |
| 2026-06-01 | 535.00 | 555.00 | 526.50 | 542.50 | 542.50 | 9,916 |
| 2026-05-29 | 530.00 | 545.00 | 500.50 | 544.00 | 544.00 | 12,878 |
| 2026-05-28 | 516.50 | 533.00 | 516.00 | 523.00 | 523.00 | 5,056 |
| 2026-05-27 | 503.00 | 521.00 | 497.00 | 514.50 | 514.50 | 5,309 |
| 2026-05-26 | 491.00 | 515.00 | 491.00 | 514.50 | 514.50 | 2,961 |
| 2026-05-25 | 483.00 | 509.00 | 481.00 | 496.00 | 496.00 | 9,812 |
| 2026-05-22 | 485.00 | 490.00 | 483.00 | 485.00 | 485.00 | 864 |
| 2026-05-21 | 481.00 | 493.00 | 478.00 | 486.00 | 486.00 | 2,873 |
| 2026-05-20 | 484.50 | 505.50 | 476.00 | 482.50 | 482.50 | 8,372 |
| 2026-05-19 | 484.00 | 496.00 | 473.00 | 489.00 | 489.00 | 4,311 |
| 2026-05-18 | 473.00 | 487.50 | 469.00 | 480.00 | 480.00 | 6,600 |
| 2026-05-15 | 458.00 | 489.00 | 458.00 | 477.50 | 477.50 | 12,704 |
| 2026-05-14 | 455.00 | 467.00 | 453.00 | 460.00 | 460.00 | 2,141 |
| 2026-05-13 | 450.50 | 463.00 | 449.00 | 455.50 | 455.50 | 5,147 |
| 2026-05-12 | 450.00 | 457.00 | 447.50 | 453.50 | 453.50 | 1,382 |
| 2026-05-11 | 438.50 | 461.00 | 435.00 | 448.50 | 448.50 | 10,616 |
| 2026-05-08 | 446.00 | 457.00 | 435.50 | 446.50 | 446.50 | 6,292 |
| 2026-05-07 | 428.00 | 449.50 | 426.00 | 431.50 | 431.50 | 8,630 |
| 2026-05-06 | 407.50 | 428.00 | 407.00 | 421.00 | 421.00 | 11,115 |
| 2026-05-05 | 405.50 | 410.00 | 405.50 | 409.50 | 409.50 | 97 |
| 2026-05-04 | 408.00 | 410.00 | 404.50 | 407.00 | 407.00 | 1,537 |
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.