LMBZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 479.50 | 494.50 | 475.00 | 480.00 | 480.00 | 2,454 |
| 2025-05-21 | 483.50 | 495.50 | 476.50 | 484.50 | 484.50 | 1,927 |
| 2025-05-20 | 486.00 | 505.00 | 480.50 | 483.50 | 483.50 | 1,707 |
| 2025-05-19 | 489.50 | 501.50 | 480.00 | 482.00 | 482.00 | 1,520 |
| 2025-05-16 | 507.50 | 512.50 | 480.00 | 480.00 | 480.00 | 3,820 |
| 2025-05-15 | 485.00 | 509.50 | 479.00 | 501.00 | 501.00 | 3,723 |
| 2025-05-14 | 486.50 | 494.00 | 479.50 | 488.50 | 488.50 | 1,080 |
| 2025-05-13 | 497.50 | 497.50 | 485.00 | 487.00 | 487.00 | 1,912 |
| 2025-05-12 | 493.50 | 513.00 | 480.00 | 491.50 | 491.50 | 5,710 |
| 2025-05-08 | 494.50 | 496.00 | 489.50 | 493.00 | 493.00 | 223 |
| 2025-05-07 | 494.00 | 497.00 | 480.00 | 493.00 | 493.00 | 1,396 |
| 2025-05-06 | 492.00 | 495.00 | 481.00 | 494.00 | 494.00 | 1,352 |
| 2025-05-05 | 510.00 | 517.00 | 481.50 | 492.50 | 492.50 | 11,764 |
| 2025-05-02 | 491.00 | 598.00 | 480.00 | 568.50 | 568.50 | 1,129 |
| 2025-04-30 | 497.50 | 501.00 | 492.00 | 492.50 | 492.50 | 89 |
| 2025-04-29 | 511.50 | 518.50 | 488.00 | 488.00 | 488.00 | 1,719 |
| 2025-04-28 | 501.00 | 519.50 | 490.50 | 508.50 | 508.50 | 2,001 |
| 2025-04-25 | 503.00 | 506.00 | 491.00 | 491.00 | 491.00 | 1,803 |
| 2025-04-24 | 510.50 | 511.00 | 495.50 | 495.50 | 495.50 | 3,192 |
| 2025-04-23 | 507.00 | 510.50 | 502.00 | 509.00 | 509.00 | 35 |
| 2025-04-22 | 500.50 | 508.00 | 500.50 | 507.00 | 507.00 | 1,087 |
| 2025-04-21 | 504.00 | 509.00 | 492.00 | 492.00 | 492.00 | 2,354 |
| 2025-04-18 | 505.50 | 505.50 | 500.00 | 504.00 | 504.00 | 124 |
| 2025-04-17 | 510.00 | 510.00 | 501.50 | 505.50 | 505.50 | 1,188 |
| 2025-04-16 | 507.00 | 539.50 | 492.00 | 506.00 | 506.00 | 3,200 |
| 2025-04-15 | 504.50 | 508.00 | 490.00 | 494.00 | 494.00 | 2,593 |
| 2025-04-14 | 501.50 | 505.00 | 501.50 | 504.00 | 504.00 | 55 |
| 2025-04-11 | 503.50 | 505.00 | 501.00 | 504.00 | 504.00 | 437 |
| 2025-04-10 | 496.50 | 504.00 | 490.50 | 501.50 | 501.50 | 983 |
| 2025-04-09 | 495.00 | 502.50 | 482.00 | 495.50 | 495.50 | 609 |
| 2025-04-08 | 503.50 | 503.50 | 488.00 | 494.50 | 494.50 | 1,139 |
| 2025-04-07 | 543.00 | 543.00 | 490.00 | 492.00 | 492.00 | 4,476 |
| 2025-04-04 | 528.50 | 548.00 | 528.50 | 537.50 | 537.50 | 2,886 |
| 2025-04-03 | 517.00 | 532.00 | 517.00 | 523.00 | 523.00 | 2,681 |
| 2025-04-02 | 512.50 | 520.00 | 511.50 | 516.00 | 516.00 | 1,490 |
| 2025-04-01 | 506.50 | 512.50 | 505.00 | 512.50 | 512.50 | 1,201 |
| 2025-03-31 | 500.50 | 508.00 | 500.50 | 508.00 | 508.00 | 137 |
| 2025-03-28 | 495.50 | 497.00 | 495.00 | 495.00 | 495.00 | 1,497 |
| 2025-03-27 | 495.00 | 498.00 | 487.50 | 494.00 | 494.00 | 246 |
| 2025-03-26 | 495.00 | 500.50 | 481.00 | 494.00 | 494.00 | 3,541 |
| 2025-03-25 | 500.00 | 500.00 | 462.00 | 491.50 | 491.50 | 3,693 |
| 2025-03-24 | 510.00 | 510.00 | 485.50 | 493.00 | 493.00 | 2,686 |
| 2025-03-21 | 511.00 | 511.00 | 503.00 | 507.00 | 507.00 | 1,659 |
| 2025-03-20 | 496.50 | 514.50 | 485.00 | 506.00 | 506.00 | 6,617 |
| 2025-03-19 | 500.00 | 514.50 | 476.50 | 500.50 | 500.50 | 9,497 |
| 2025-03-18 | 462.50 | 513.50 | 455.50 | 500.00 | 500.00 | 11,926 |
| 2025-03-17 | 466.00 | 467.00 | 460.00 | 461.00 | 461.00 | 2,519 |
| 2025-03-14 | 447.00 | 467.00 | 447.00 | 461.00 | 461.00 | 7,626 |
| 2025-03-13 | 461.50 | 461.50 | 443.00 | 450.00 | 450.00 | 3,733 |
| 2025-03-12 | 457.00 | 462.50 | 457.00 | 461.50 | 461.50 | 297 |
| 2025-03-11 | 453.50 | 457.50 | 449.00 | 457.00 | 457.00 | 2,754 |
| 2025-03-10 | 460.50 | 463.00 | 431.00 | 454.00 | 454.00 | 948 |
| 2025-03-07 | 456.00 | 464.50 | 444.00 | 458.00 | 458.00 | 3,358 |
| 2025-03-06 | 454.00 | 456.50 | 448.00 | 456.00 | 456.00 | 1,528 |
| 2025-03-05 | 454.00 | 456.50 | 445.50 | 451.50 | 451.50 | 5,354 |
| 2025-03-04 | 461.00 | 461.00 | 451.50 | 455.50 | 455.50 | 3,849 |
| 2025-03-03 | 460.00 | 479.50 | 457.00 | 462.50 | 462.50 | 10,360 |
| 2025-02-28 | 456.00 | 471.50 | 425.00 | 457.00 | 457.00 | 12,006 |
| 2025-02-27 | 451.00 | 466.00 | 451.00 | 461.00 | 461.00 | 8,348 |
| 2025-02-26 | 449.50 | 460.00 | 437.00 | 451.00 | 451.00 | 6,917 |
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.