LMBZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 470.00 | 470.00 | 437.50 | 444.00 | 444.00 | 12,200 |
| 2025-11-05 | 454.00 | 458.50 | 446.00 | 457.00 | 457.00 | 7,434 |
| 2025-11-03 | 454.00 | 457.50 | 450.00 | 452.00 | 452.00 | 1,556 |
| 2025-11-01 | 452.00 | 464.50 | 450.00 | 454.00 | 454.00 | 6,303 |
| 2025-10-31 | 447.50 | 472.00 | 447.50 | 462.00 | 462.00 | 13,430 |
| 2025-10-30 | 470.00 | 472.50 | 445.50 | 464.50 | 464.50 | 17,655 |
| 2025-10-29 | 444.00 | 458.50 | 444.00 | 451.00 | 451.00 | 8,185 |
| 2025-10-28 | 448.50 | 453.00 | 443.00 | 450.00 | 450.00 | 8,301 |
| 2025-10-27 | 451.50 | 454.00 | 443.50 | 448.00 | 448.00 | 6,371 |
| 2025-10-24 | 448.00 | 467.50 | 443.00 | 447.50 | 447.50 | 12,286 |
| 2025-10-23 | 448.50 | 460.00 | 446.00 | 459.50 | 459.50 | 5,431 |
| 2025-10-22 | 455.50 | 475.00 | 448.00 | 468.00 | 468.00 | 23,772 |
| 2025-10-21 | 450.00 | 456.00 | 446.50 | 450.50 | 450.50 | 8,933 |
| 2025-10-20 | 456.50 | 465.50 | 448.00 | 452.00 | 452.00 | 7,735 |
| 2025-10-17 | 467.50 | 471.00 | 445.00 | 455.00 | 455.00 | 12,980 |
| 2025-10-16 | 468.00 | 473.50 | 460.50 | 468.50 | 468.50 | 8,052 |
| 2025-10-15 | 478.00 | 482.00 | 465.50 | 475.50 | 475.50 | 8,023 |
| 2025-10-14 | 480.00 | 491.00 | 471.00 | 477.00 | 477.00 | 4,879 |
| 2025-10-13 | 489.50 | 490.00 | 475.00 | 485.00 | 485.00 | 9,577 |
| 2025-10-10 | 475.50 | 510.00 | 473.00 | 504.00 | 504.00 | 27,351 |
| 2025-10-09 | 470.00 | 492.00 | 469.00 | 478.50 | 478.50 | 6,644 |
| 2025-10-08 | 481.00 | 485.00 | 475.00 | 479.50 | 479.50 | 1,180 |
| 2025-10-07 | 500.00 | 500.00 | 483.50 | 487.50 | 487.50 | 1,313 |
| 2025-10-06 | 482.50 | 493.50 | 471.50 | 492.50 | 492.50 | 9,632 |
| 2025-10-03 | 480.00 | 509.50 | 476.00 | 504.50 | 504.50 | 13,778 |
| 2025-10-02 | 482.00 | 486.50 | 477.00 | 482.00 | 482.00 | 380 |
| 2025-10-01 | 477.50 | 493.00 | 475.00 | 479.00 | 479.00 | 6,440 |
| 2025-09-30 | 481.50 | 483.00 | 477.00 | 477.50 | 477.50 | 189 |
| 2025-09-29 | 487.00 | 492.50 | 476.00 | 487.00 | 487.00 | 3,897 |
| 2025-09-26 | 476.00 | 488.50 | 474.50 | 486.00 | 486.00 | 4,750 |
| 2025-09-25 | 476.00 | 483.50 | 473.50 | 477.00 | 477.00 | 2,956 |
| 2025-09-24 | 475.00 | 490.00 | 472.00 | 485.00 | 485.00 | 4,762 |
| 2025-09-23 | 478.00 | 484.50 | 473.00 | 481.50 | 481.50 | 4,898 |
| 2025-09-22 | 474.00 | 481.50 | 469.00 | 473.50 | 473.50 | 1,299 |
| 2025-09-19 | 480.50 | 483.50 | 472.00 | 478.00 | 478.00 | 1,907 |
| 2025-09-18 | 477.00 | 480.50 | 472.00 | 479.50 | 479.50 | 2,861 |
| 2025-09-17 | 477.00 | 482.00 | 470.00 | 473.50 | 473.50 | 4,040 |
| 2025-09-16 | 479.00 | 479.00 | 472.50 | 473.50 | 473.50 | 992 |
| 2025-09-15 | 474.50 | 480.50 | 472.00 | 474.00 | 474.00 | 3,669 |
| 2025-09-12 | 477.00 | 487.50 | 469.50 | 471.50 | 471.50 | 6,170 |
| 2025-09-11 | 470.50 | 478.50 | 470.00 | 472.00 | 472.00 | 3,395 |
| 2025-09-10 | 478.00 | 485.50 | 468.00 | 470.00 | 470.00 | 6,436 |
| 2025-09-09 | 485.00 | 494.00 | 475.00 | 480.00 | 480.00 | 6,941 |
| 2025-09-08 | 481.50 | 496.00 | 472.50 | 481.50 | 481.50 | 11,281 |
| 2025-09-05 | 478.50 | 492.00 | 468.00 | 488.00 | 488.00 | 7,587 |
| 2025-09-04 | 485.00 | 490.00 | 477.00 | 484.50 | 484.50 | 4,459 |
| 2025-09-03 | 478.00 | 485.50 | 475.00 | 481.50 | 481.50 | 3,850 |
| 2025-09-02 | 468.00 | 478.50 | 467.00 | 475.00 | 475.00 | 4,541 |
| 2025-09-01 | 475.50 | 482.00 | 466.50 | 469.50 | 469.50 | 6,109 |
| 2025-08-29 | 469.00 | 481.00 | 469.00 | 473.00 | 473.00 | 3,576 |
| 2025-08-28 | 463.50 | 483.00 | 462.00 | 464.50 | 464.50 | 5,500 |
| 2025-08-27 | 469.50 | 470.50 | 461.50 | 465.50 | 465.50 | 284 |
| 2025-08-26 | 469.00 | 471.00 | 468.00 | 469.00 | 469.00 | 83 |
| 2025-08-25 | 465.50 | 473.50 | 465.00 | 469.00 | 469.00 | 730 |
| 2025-08-22 | 468.00 | 470.00 | 465.50 | 469.50 | 469.50 | 136 |
| 2025-08-21 | 473.00 | 473.00 | 465.00 | 465.50 | 465.50 | 411 |
| 2025-08-20 | 470.00 | 474.50 | 464.50 | 468.50 | 468.50 | 1,242 |
| 2025-08-19 | 461.50 | 472.00 | 461.00 | 471.50 | 471.50 | 1,417 |
| 2025-08-18 | 474.00 | 475.00 | 452.00 | 456.00 | 456.00 | 5,915 |
| 2025-08-15 | 474.00 | 486.00 | 463.50 | 464.00 | 464.00 | 7,376 |
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.