LMBZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 450.00 | 452.00 | 446.00 | 450.00 | 450.00 | 1,012 |
| 2026-02-03 | 454.00 | 463.00 | 447.50 | 456.00 | 456.00 | 7,979 |
| 2026-02-02 | 467.50 | 470.00 | 453.00 | 458.50 | 458.50 | 8,748 |
| 2026-01-30 | 468.00 | 474.00 | 466.50 | 467.00 | 467.00 | 4,584 |
| 2026-01-29 | 468.00 | 476.00 | 465.50 | 468.50 | 468.50 | 6,494 |
| 2026-01-28 | 478.00 | 478.00 | 461.00 | 470.00 | 470.00 | 14,538 |
| 2026-01-27 | 463.50 | 479.00 | 463.00 | 470.50 | 470.50 | 9,042 |
| 2026-01-26 | 463.00 | 479.00 | 461.00 | 466.50 | 466.50 | 3,272 |
| 2026-01-23 | 460.50 | 473.00 | 460.50 | 464.50 | 464.50 | 3,887 |
| 2026-01-22 | 464.00 | 466.50 | 460.00 | 464.00 | 464.00 | 1,633 |
| 2026-01-21 | 462.00 | 481.50 | 457.50 | 464.00 | 464.00 | 17,363 |
| 2026-01-20 | 455.00 | 474.50 | 455.00 | 463.50 | 463.50 | 6,902 |
| 2026-01-19 | 462.00 | 478.00 | 454.00 | 470.00 | 470.00 | 16,561 |
| 2026-01-16 | 472.00 | 472.00 | 460.00 | 463.50 | 463.50 | 733 |
| 2026-01-15 | 454.00 | 467.50 | 450.50 | 459.00 | 459.00 | 5,388 |
| 2026-01-14 | 451.00 | 465.00 | 451.00 | 454.00 | 454.00 | 5,946 |
| 2026-01-13 | 447.00 | 492.00 | 446.50 | 459.00 | 459.00 | 42,464 |
| 2026-01-12 | 454.00 | 457.00 | 447.00 | 449.50 | 449.50 | 2,327 |
| 2026-01-09 | 446.00 | 464.00 | 446.00 | 455.00 | 455.00 | 12,957 |
| 2026-01-08 | 446.00 | 460.50 | 445.50 | 448.50 | 448.50 | 4,012 |
| 2026-01-06 | 442.00 | 453.50 | 440.50 | 449.00 | 449.00 | 5,919 |
| 2026-01-05 | 443.00 | 450.00 | 437.00 | 444.50 | 444.50 | 3,835 |
| 2025-12-30 | 444.50 | 448.50 | 440.50 | 442.50 | 442.50 | 335 |
| 2025-12-29 | 450.00 | 450.00 | 445.00 | 445.00 | 445.00 | 262 |
| 2025-12-26 | 450.00 | 454.00 | 444.00 | 453.50 | 453.50 | 3,501 |
| 2025-12-25 | 450.00 | 454.00 | 450.00 | 450.50 | 450.50 | 154 |
| 2025-12-24 | 452.00 | 453.50 | 450.00 | 453.50 | 453.50 | 165 |
| 2025-12-23 | 450.50 | 460.00 | 444.00 | 449.00 | 449.00 | 3,069 |
| 2025-12-22 | 450.00 | 455.00 | 450.00 | 451.00 | 451.00 | 865 |
| 2025-12-19 | 461.00 | 462.00 | 448.50 | 451.00 | 451.00 | 2,751 |
| 2025-12-18 | 450.50 | 459.00 | 448.50 | 452.50 | 452.50 | 3,702 |
| 2025-12-17 | 454.00 | 457.50 | 449.50 | 453.00 | 453.00 | 380 |
| 2025-12-16 | 459.00 | 459.50 | 448.50 | 456.00 | 456.00 | 4,799 |
| 2025-12-15 | 454.00 | 461.00 | 450.50 | 454.00 | 454.00 | 2,797 |
| 2025-12-12 | 454.00 | 464.00 | 449.50 | 454.00 | 454.00 | 6,640 |
| 2025-12-11 | 459.00 | 459.00 | 453.50 | 457.50 | 457.50 | 187 |
| 2025-12-10 | 454.00 | 458.00 | 454.00 | 455.00 | 455.00 | 109 |
| 2025-12-09 | 452.50 | 456.50 | 452.00 | 455.00 | 455.00 | 48 |
| 2025-12-08 | 464.00 | 464.00 | 452.50 | 453.00 | 453.00 | 739 |
| 2025-12-05 | 460.00 | 466.00 | 460.00 | 460.50 | 460.50 | 903 |
| 2025-12-04 | 463.00 | 468.00 | 460.00 | 464.00 | 464.00 | 1,668 |
| 2025-12-03 | 468.00 | 478.00 | 461.00 | 463.50 | 463.50 | 1,948 |
| 2025-12-02 | 468.00 | 471.50 | 467.50 | 469.00 | 469.00 | 418 |
| 2025-12-01 | 468.00 | 472.00 | 467.50 | 469.50 | 469.50 | 222 |
| 2025-11-28 | 466.00 | 475.00 | 463.50 | 471.00 | 471.00 | 3,863 |
| 2025-11-27 | 474.00 | 485.00 | 465.50 | 468.00 | 468.00 | 11,756 |
| 2025-11-26 | 467.00 | 479.00 | 461.50 | 475.00 | 475.00 | 14,632 |
| 2025-11-25 | 461.50 | 472.50 | 460.00 | 463.50 | 463.50 | 8,616 |
| 2025-11-24 | 455.50 | 477.00 | 455.50 | 463.50 | 463.50 | 12,293 |
| 2025-11-21 | 457.50 | 475.00 | 454.00 | 463.00 | 463.00 | 13,323 |
| 2025-11-20 | 466.00 | 486.00 | 453.00 | 471.50 | 471.50 | 20,553 |
| 2025-11-19 | 480.00 | 480.00 | 451.50 | 464.50 | 464.50 | 10,111 |
| 2025-11-18 | 445.00 | 456.00 | 445.00 | 450.50 | 450.50 | 5,511 |
| 2025-11-17 | 447.50 | 456.00 | 442.50 | 445.50 | 445.50 | 11,396 |
| 2025-11-14 | 447.00 | 448.00 | 439.50 | 440.00 | 440.00 | 9,490 |
| 2025-11-13 | 448.50 | 449.50 | 439.00 | 442.50 | 442.50 | 7,387 |
| 2025-11-12 | 442.00 | 451.50 | 441.00 | 444.50 | 444.50 | 4,774 |
| 2025-11-11 | 453.00 | 455.00 | 441.50 | 443.50 | 443.50 | 5,364 |
| 2025-11-10 | 440.00 | 450.50 | 439.50 | 447.00 | 447.00 | 6,721 |
| 2025-11-07 | 441.00 | 445.50 | 440.00 | 443.50 | 443.50 | 1,262 |
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.