LMBZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 472.00 | 484.00 | 466.50 | 472.00 | 472.00 | 8,261 |
| 2025-08-13 | 475.50 | 482.50 | 461.50 | 469.50 | 469.50 | 14,988 |
| 2025-08-12 | 479.00 | 484.50 | 470.00 | 470.00 | 470.00 | 8,592 |
| 2025-08-11 | 482.00 | 496.50 | 460.50 | 472.50 | 472.50 | 27,386 |
| 2025-08-08 | 479.00 | 486.00 | 473.50 | 473.50 | 473.50 | 2,756 |
| 2025-08-07 | 477.50 | 494.50 | 467.50 | 479.00 | 479.00 | 8,250 |
| 2025-08-06 | 491.50 | 491.50 | 470.50 | 481.50 | 481.50 | 3,379 |
| 2025-08-05 | 504.50 | 512.00 | 473.50 | 484.00 | 484.00 | 7,215 |
| 2025-08-04 | 511.50 | 521.50 | 493.00 | 501.00 | 501.00 | 10,867 |
| 2025-08-01 | 500.50 | 517.50 | 491.00 | 499.00 | 499.00 | 6,543 |
| 2025-07-31 | 498.50 | 514.00 | 491.00 | 503.00 | 503.00 | 2,797 |
| 2025-07-30 | 480.00 | 506.00 | 469.50 | 498.50 | 498.50 | 6,650 |
| 2025-07-29 | 472.50 | 482.00 | 461.50 | 467.50 | 467.50 | 4,495 |
| 2025-07-28 | 478.00 | 489.50 | 463.00 | 467.50 | 467.50 | 2,424 |
| 2025-07-25 | 486.00 | 494.00 | 475.00 | 475.00 | 475.00 | 2,852 |
| 2025-07-24 | 480.00 | 485.50 | 480.00 | 485.50 | 485.50 | 625 |
| 2025-07-23 | 466.50 | 480.50 | 464.50 | 473.50 | 473.50 | 4,554 |
| 2025-07-22 | 469.00 | 470.50 | 462.50 | 465.50 | 465.50 | 3,330 |
| 2025-07-21 | 472.00 | 484.00 | 460.00 | 469.50 | 469.50 | 4,816 |
| 2025-07-18 | 467.50 | 472.50 | 467.50 | 472.00 | 472.00 | 30 |
| 2025-07-17 | 462.50 | 477.50 | 462.00 | 467.00 | 467.00 | 2,388 |
| 2025-07-16 | 473.50 | 473.50 | 468.50 | 470.00 | 470.00 | 248 |
| 2025-07-15 | 469.50 | 477.50 | 464.50 | 474.00 | 474.00 | 865 |
| 2025-07-14 | 468.00 | 469.50 | 461.00 | 469.00 | 469.00 | 564 |
| 2025-07-11 | 462.50 | 479.00 | 462.50 | 463.00 | 463.00 | 2,006 |
| 2025-07-10 | 473.50 | 483.00 | 462.50 | 469.00 | 469.00 | 4,494 |
| 2025-07-09 | 490.00 | 492.00 | 466.00 | 470.00 | 470.00 | 4,934 |
| 2025-07-08 | 489.00 | 502.50 | 483.00 | 489.50 | 489.50 | 11,774 |
| 2025-07-07 | 492.50 | 493.00 | 484.00 | 489.00 | 489.00 | 3,052 |
| 2025-07-04 | 496.50 | 504.00 | 492.00 | 492.50 | 492.50 | 3,613 |
| 2025-07-03 | 497.50 | 497.50 | 491.50 | 492.00 | 492.00 | 1,259 |
| 2025-07-02 | 491.00 | 519.50 | 490.50 | 495.00 | 495.00 | 7,417 |
| 2025-07-01 | 491.00 | 498.50 | 482.00 | 490.50 | 490.50 | 6,203 |
| 2025-06-30 | 495.00 | 503.00 | 488.00 | 488.00 | 488.00 | 6,398 |
| 2025-06-27 | 512.00 | 514.50 | 494.00 | 495.00 | 495.00 | 3,477 |
| 2025-06-26 | 505.00 | 512.50 | 502.50 | 508.50 | 508.50 | 5,066 |
| 2025-06-25 | 502.00 | 502.00 | 490.50 | 498.50 | 498.50 | 2,284 |
| 2025-06-24 | 493.50 | 501.00 | 492.00 | 500.50 | 500.50 | 1,371 |
| 2025-06-23 | 488.00 | 500.50 | 488.00 | 496.50 | 496.50 | 2,535 |
| 2025-06-20 | 510.00 | 511.50 | 490.00 | 494.00 | 494.00 | 19,391 |
| 2025-06-19 | 524.50 | 525.00 | 503.50 | 510.50 | 510.50 | 10,301 |
| 2025-06-18 | 507.50 | 525.00 | 503.00 | 509.50 | 509.50 | 6,248 |
| 2025-06-17 | 497.50 | 510.50 | 495.50 | 508.00 | 508.00 | 5,417 |
| 2025-06-16 | 517.00 | 517.00 | 492.00 | 496.00 | 496.00 | 2,768 |
| 2025-06-13 | 496.00 | 523.00 | 496.00 | 508.00 | 508.00 | 10,845 |
| 2025-06-11 | 502.00 | 518.50 | 496.00 | 500.50 | 500.50 | 4,988 |
| 2025-06-10 | 497.00 | 511.00 | 485.00 | 492.00 | 492.00 | 6,018 |
| 2025-06-09 | 518.50 | 518.50 | 490.00 | 493.00 | 493.00 | 3,188 |
| 2025-06-06 | 500.00 | 530.00 | 493.00 | 505.50 | 505.50 | 6,899 |
| 2025-06-05 | 498.50 | 509.50 | 488.50 | 500.50 | 500.50 | 3,412 |
| 2025-06-04 | 498.00 | 528.00 | 486.00 | 491.00 | 491.00 | 5,257 |
| 2025-06-03 | 510.00 | 513.50 | 491.00 | 491.00 | 491.00 | 1,087 |
| 2025-06-02 | 500.00 | 513.50 | 485.50 | 493.50 | 493.50 | 3,279 |
| 2025-05-30 | 493.00 | 515.00 | 488.00 | 494.00 | 494.00 | 4,906 |
| 2025-05-29 | 484.00 | 519.00 | 479.00 | 493.50 | 493.50 | 4,071 |
| 2025-05-28 | 498.00 | 510.50 | 483.00 | 483.50 | 483.50 | 2,805 |
| 2025-05-27 | 495.00 | 514.00 | 480.00 | 484.50 | 484.50 | 3,587 |
| 2025-05-26 | 500.50 | 502.00 | 475.00 | 475.00 | 475.00 | 1,153 |
| 2025-05-23 | 480.00 | 523.50 | 473.50 | 482.00 | 482.00 | 3,916 |
| 2025-05-22 | 479.50 | 494.50 | 475.00 | 480.00 | 480.00 | 2,454 |
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.