LMBZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 447.00 | 450.00 | 445.50 | 445.50 | 445.50 | 1,712 |
| 2025-02-24 | 439.00 | 447.50 | 434.00 | 447.50 | 447.50 | 6,559 |
| 2025-02-21 | 434.50 | 439.50 | 432.50 | 437.50 | 437.50 | 2,551 |
| 2025-02-20 | 432.00 | 435.50 | 431.00 | 431.00 | 431.00 | 1,301 |
| 2025-02-19 | 428.00 | 436.00 | 428.00 | 431.50 | 431.50 | 2,929 |
| 2025-02-18 | 430.00 | 435.00 | 424.50 | 428.50 | 428.50 | 901 |
| 2025-02-17 | 424.00 | 430.00 | 424.00 | 430.00 | 430.00 | 3,277 |
| 2025-02-14 | 424.00 | 427.00 | 413.00 | 423.50 | 423.50 | 2,607 |
| 2025-02-13 | 426.00 | 427.00 | 420.50 | 424.00 | 424.00 | 1,430 |
| 2025-02-12 | 425.00 | 426.50 | 415.00 | 420.00 | 420.00 | 1,607 |
| 2025-02-11 | 425.00 | 425.50 | 418.00 | 424.50 | 424.50 | 684 |
| 2025-02-10 | 428.00 | 442.00 | 422.00 | 425.00 | 425.00 | 929 |
| 2025-02-07 | 425.00 | 427.00 | 421.00 | 426.00 | 426.00 | 1,956 |
| 2025-02-06 | 425.00 | 426.00 | 421.00 | 425.00 | 425.00 | 444 |
| 2025-02-05 | 425.00 | 425.00 | 416.50 | 421.00 | 421.00 | 645 |
| 2025-02-04 | 425.50 | 425.50 | 420.00 | 423.50 | 423.50 | 876 |
| 2025-02-03 | 426.50 | 426.50 | 411.50 | 418.50 | 418.50 | 423 |
| 2025-01-31 | 423.05 | 426.70 | 422.95 | 423.00 | 423.00 | 707 |
| 2025-01-30 | 424.70 | 430.00 | 420.05 | 423.80 | 423.80 | 4,061 |
| 2025-01-29 | 434.50 | 434.50 | 420.60 | 424.80 | 424.80 | 1,451 |
| 2025-01-28 | 420.25 | 449.95 | 415.10 | 425.65 | 425.65 | 11,936 |
| 2025-01-27 | 420.00 | 420.30 | 415.50 | 415.50 | 415.50 | 2,115 |
| 2025-01-24 | 415.80 | 421.75 | 415.50 | 416.05 | 416.05 | 717 |
| 2025-01-23 | 415.75 | 421.90 | 415.75 | 418.65 | 418.65 | 286 |
| 2025-01-22 | 416.75 | 422.85 | 413.75 | 422.10 | 422.10 | 442 |
| 2025-01-21 | 419.05 | 423.05 | 416.00 | 416.70 | 416.70 | 1,184 |
| 2025-01-20 | 424.95 | 424.95 | 412.70 | 418.60 | 418.60 | 3,072 |
| 2025-01-17 | 414.85 | 424.95 | 410.00 | 423.95 | 423.95 | 2,101 |
| 2025-01-16 | 424.10 | 424.50 | 414.75 | 414.80 | 414.80 | 2,444 |
| 2025-01-15 | 424.25 | 424.25 | 417.95 | 421.95 | 421.95 | 1,130 |
| 2025-01-14 | 424.00 | 424.35 | 416.35 | 422.75 | 422.75 | 888 |
| 2025-01-13 | 429.00 | 429.00 | 419.85 | 424.40 | 424.40 | 4,846 |
| 2025-01-10 | 429.95 | 429.95 | 408.00 | 426.80 | 426.80 | 8,551 |
| 2025-01-09 | 410.00 | 469.00 | 407.95 | 429.15 | 429.15 | 10,950 |
| 2025-01-08 | 407.80 | 409.95 | 407.70 | 408.00 | 408.00 | 247 |
| 2025-01-06 | 408.90 | 409.95 | 406.25 | 407.75 | 407.75 | 527 |
| 2025-01-03 | 412.00 | 412.80 | 402.00 | 408.90 | 408.90 | 440 |
| 2024-12-30 | 404.95 | 407.95 | 404.00 | 407.90 | 407.90 | 1,553 |
| 2024-12-28 | 412.00 | 412.00 | 404.00 | 404.90 | 404.90 | 1,181 |
| 2024-12-27 | 408.20 | 412.00 | 399.00 | 411.75 | 411.75 | 3,746 |
| 2024-12-26 | 413.75 | 426.95 | 407.05 | 408.20 | 408.20 | 2,977 |
| 2024-12-25 | 414.40 | 414.50 | 405.85 | 408.80 | 408.80 | 474 |
| 2024-12-24 | 409.05 | 414.25 | 409.00 | 412.70 | 412.70 | 709 |
| 2024-12-23 | 418.40 | 420.30 | 410.00 | 410.05 | 410.05 | 854 |
| 2024-12-20 | 413.70 | 423.95 | 407.10 | 410.00 | 410.00 | 10,675 |
| 2024-12-19 | 421.85 | 424.00 | 413.15 | 424.00 | 424.00 | 347 |
| 2024-12-18 | 424.50 | 424.80 | 415.00 | 417.05 | 417.05 | 1,147 |
| 2024-12-17 | 417.75 | 429.50 | 417.75 | 424.00 | 424.00 | 3,250 |
| 2024-12-16 | 423.90 | 423.95 | 416.05 | 417.50 | 417.50 | 2,497 |
| 2024-12-13 | 423.45 | 424.75 | 417.30 | 420.45 | 420.45 | 185 |
| 2024-12-12 | 423.45 | 427.55 | 423.40 | 423.45 | 423.45 | 120 |
| 2024-12-11 | 427.55 | 427.55 | 423.45 | 425.90 | 425.90 | 1,060 |
| 2024-12-10 | 424.55 | 430.95 | 422.65 | 422.85 | 422.85 | 2,909 |
| 2024-12-09 | 422.60 | 438.00 | 422.60 | 428.00 | 428.00 | 4,399 |
| 2024-12-06 | 429.60 | 431.90 | 419.00 | 424.50 | 424.50 | 160 |
| 2024-12-05 | 425.50 | 430.95 | 425.50 | 429.65 | 429.65 | 570 |
| 2024-12-04 | 425.95 | 432.45 | 425.95 | 426.75 | 426.75 | 6,703 |
| 2024-12-03 | 429.70 | 439.95 | 425.00 | 425.95 | 425.95 | 4,659 |
| 2024-12-02 | 425.65 | 449.95 | 425.65 | 429.70 | 429.70 | 5,146 |
| 2024-11-29 | 425.65 | 435.00 | 425.55 | 427.90 | 427.90 | 5,448 |
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.