LMBZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 405.50 | 410.00 | 405.50 | 409.00 | 409.00 | 117 |
| 2026-04-29 | 404.00 | 410.00 | 404.00 | 406.50 | 406.50 | 960 |
| 2026-04-28 | 403.00 | 410.00 | 403.00 | 405.00 | 405.00 | 736 |
| 2026-04-27 | 399.00 | 409.50 | 398.50 | 407.50 | 407.50 | 4,303 |
| 2026-04-24 | 401.00 | 408.50 | 396.50 | 403.00 | 403.00 | 2,430 |
| 2026-04-23 | 394.50 | 406.00 | 393.50 | 398.50 | 398.50 | 7,178 |
| 2026-04-22 | 397.00 | 406.00 | 392.50 | 402.00 | 402.00 | 6,181 |
| 2026-04-21 | 397.00 | 402.00 | 391.50 | 396.00 | 396.00 | 311 |
| 2026-04-20 | 391.50 | 404.00 | 391.50 | 398.00 | 398.00 | 2,885 |
| 2026-04-17 | 394.50 | 399.00 | 390.50 | 393.50 | 393.50 | 813 |
| 2026-04-16 | 394.50 | 399.00 | 393.00 | 397.50 | 397.50 | 212 |
| 2026-04-15 | 391.50 | 398.50 | 391.50 | 398.00 | 398.00 | 187 |
| 2026-04-14 | 390.50 | 398.50 | 390.50 | 398.50 | 398.50 | 239 |
| 2026-04-13 | 393.50 | 400.00 | 390.50 | 391.50 | 391.50 | 517 |
| 2026-04-10 | 396.50 | 400.00 | 391.50 | 395.00 | 395.00 | 846 |
| 2026-04-09 | 394.00 | 398.00 | 393.00 | 393.00 | 393.00 | 528 |
| 2026-04-08 | 407.00 | 407.00 | 393.50 | 394.00 | 394.00 | 2,132 |
| 2026-04-07 | 401.50 | 401.50 | 396.00 | 396.50 | 396.50 | 841 |
| 2026-04-06 | 394.00 | 402.00 | 391.50 | 396.50 | 396.50 | 1,373 |
| 2026-04-03 | 393.00 | 399.50 | 393.00 | 396.00 | 396.00 | 260 |
| 2026-04-02 | 390.50 | 394.00 | 390.50 | 391.00 | 391.00 | 136 |
| 2026-04-01 | 387.50 | 391.50 | 387.50 | 388.50 | 388.50 | 70 |
| 2026-03-31 | 390.00 | 390.00 | 388.00 | 389.50 | 389.50 | 106 |
| 2026-03-30 | 389.50 | 390.00 | 386.50 | 387.50 | 387.50 | 431 |
| 2026-03-27 | 388.00 | 390.00 | 386.00 | 388.50 | 388.50 | 288 |
| 2026-03-26 | 388.50 | 392.00 | 387.50 | 390.50 | 390.50 | 237 |
| 2026-03-25 | 391.50 | 393.50 | 387.50 | 390.00 | 390.00 | 357 |
| 2026-03-24 | 390.50 | 394.00 | 388.00 | 388.50 | 388.50 | 388 |
| 2026-03-23 | 401.00 | 401.00 | 389.50 | 396.00 | 396.00 | 1,418 |
| 2026-03-20 | 396.50 | 401.00 | 395.00 | 395.00 | 395.00 | 362 |
| 2026-03-19 | 396.00 | 401.00 | 395.50 | 400.50 | 400.50 | 2,827 |
| 2026-03-18 | 396.50 | 400.50 | 395.00 | 397.00 | 397.00 | 534 |
| 2026-03-17 | 400.00 | 400.50 | 396.50 | 399.50 | 399.50 | 432 |
| 2026-03-16 | 394.00 | 400.50 | 394.00 | 398.00 | 398.00 | 698 |
| 2026-03-13 | 397.50 | 404.50 | 394.00 | 402.00 | 402.00 | 6,318 |
| 2026-03-12 | 403.00 | 403.00 | 390.00 | 399.50 | 399.50 | 850 |
| 2026-03-11 | 401.00 | 407.00 | 399.50 | 403.00 | 403.00 | 2,444 |
| 2026-03-10 | 400.50 | 407.50 | 395.00 | 405.50 | 405.50 | 6,659 |
| 2026-03-09 | 406.50 | 410.00 | 389.00 | 405.00 | 405.00 | 4,889 |
| 2026-03-06 | 430.00 | 431.00 | 390.00 | 410.50 | 410.50 | 28,985 |
| 2026-03-05 | 430.50 | 434.00 | 429.00 | 429.50 | 429.50 | 573 |
| 2026-03-04 | 435.50 | 437.00 | 430.00 | 436.00 | 436.00 | 417 |
| 2026-03-03 | 441.00 | 444.00 | 435.50 | 437.50 | 437.50 | 3,346 |
| 2026-03-02 | 443.50 | 444.50 | 440.50 | 442.50 | 442.50 | 1,660 |
| 2026-02-27 | 443.50 | 445.00 | 443.00 | 444.50 | 444.50 | 192 |
| 2026-02-26 | 443.00 | 445.50 | 439.50 | 443.50 | 443.50 | 928 |
| 2026-02-25 | 442.50 | 445.00 | 442.00 | 445.00 | 445.00 | 1,652 |
| 2026-02-24 | 444.00 | 446.00 | 441.50 | 445.50 | 445.50 | 190 |
| 2026-02-20 | 446.50 | 447.50 | 441.00 | 443.50 | 443.50 | 1,941 |
| 2026-02-19 | 443.00 | 447.00 | 442.50 | 447.00 | 447.00 | 1,233 |
| 2026-02-18 | 442.00 | 446.50 | 442.00 | 445.00 | 445.00 | 113 |
| 2026-02-17 | 446.00 | 448.50 | 442.00 | 446.00 | 446.00 | 333 |
| 2026-02-16 | 448.00 | 448.50 | 444.50 | 446.50 | 446.50 | 1,426 |
| 2026-02-13 | 448.00 | 448.00 | 445.00 | 445.50 | 445.50 | 599 |
| 2026-02-12 | 447.50 | 452.00 | 442.50 | 448.00 | 448.00 | 1,230 |
| 2026-02-11 | 442.00 | 446.00 | 439.50 | 444.00 | 444.00 | 1,951 |
| 2026-02-10 | 442.00 | 445.50 | 441.50 | 442.00 | 442.00 | 503 |
| 2026-02-09 | 448.00 | 450.00 | 440.50 | 446.00 | 446.00 | 1,253 |
| 2026-02-06 | 448.50 | 448.50 | 445.50 | 445.50 | 445.50 | 105 |
| 2026-02-05 | 446.50 | 451.00 | 443.50 | 446.00 | 446.00 | 935 |
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.