Rainbow Tours SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 102.40 | 103.60 | 101.60 | 101.80 | 89.382 | 19,967 |
| 2024-08-19 | 103.00 | 103.80 | 101.20 | 102.00 | 89.558 | 46,666 |
| 2024-08-16 | 101.00 | 104.60 | 101.00 | 103.00 | 90.436 | 47,086 |
| 2024-08-14 | 97.000 | 102.60 | 97.000 | 101.00 | 88.680 | 86,574 |
| 2024-08-13 | 96.100 | 96.900 | 95.000 | 96.900 | 85.080 | 13,821 |
| 2024-08-12 | 95.000 | 97.000 | 94.300 | 96.700 | 84.904 | 24,384 |
| 2024-08-09 | 96.000 | 97.700 | 95.400 | 96.000 | 84.290 | 20,049 |
| 2024-08-08 | 96.000 | 97.000 | 93.200 | 96.000 | 84.290 | 36,412 |
| 2024-08-07 | 98.000 | 98.000 | 94.700 | 95.800 | 84.114 | 23,796 |
| 2024-08-06 | 94.800 | 99.200 | 94.700 | 98.000 | 86.046 | 39,485 |
| 2024-08-05 | 95.000 | 97.000 | 90.400 | 95.500 | 83.851 | 127,493 |
| 2024-08-02 | 103.00 | 103.00 | 99.000 | 99.000 | 86.924 | 49,036 |
| 2024-08-01 | 105.80 | 106.80 | 102.40 | 103.80 | 91.138 | 14,994 |
| 2024-07-31 | 103.60 | 108.00 | 102.20 | 105.40 | 92.543 | 24,116 |
| 2024-07-30 | 102.00 | 104.00 | 101.20 | 103.80 | 91.138 | 20,308 |
| 2024-07-29 | 109.20 | 110.00 | 100.60 | 102.00 | 89.558 | 55,382 |
| 2024-07-26 | 104.60 | 109.00 | 104.60 | 108.60 | 95.353 | 38,311 |
| 2024-07-25 | 102.20 | 105.40 | 100.20 | 105.40 | 92.543 | 49,688 |
| 2024-07-24 | 104.00 | 106.40 | 103.20 | 105.20 | 92.368 | 34,840 |
| 2024-07-23 | 107.80 | 107.80 | 103.60 | 105.00 | 92.192 | 31,390 |
| 2024-07-22 | 106.60 | 107.80 | 104.40 | 107.40 | 94.299 | 20,143 |
| 2024-07-19 | 109.60 | 109.60 | 105.60 | 107.40 | 94.299 | 38,167 |
| 2024-07-18 | 107.60 | 110.00 | 106.00 | 109.80 | 96.406 | 27,803 |
| 2024-07-17 | 112.00 | 113.00 | 106.00 | 107.60 | 94.475 | 65,226 |
| 2024-07-16 | 113.60 | 114.60 | 111.80 | 113.00 | 99.216 | 29,550 |
| 2024-07-15 | 118.00 | 118.60 | 113.80 | 114.80 | 100.80 | 28,893 |
| 2024-07-12 | 115.00 | 120.00 | 115.00 | 117.40 | 103.08 | 90,392 |
| 2024-07-11 | 114.20 | 114.40 | 110.80 | 112.60 | 98.865 | 27,117 |
| 2024-07-10 | 112.00 | 113.80 | 110.20 | 113.80 | 99.919 | 17,063 |
| 2024-07-09 | 113.40 | 114.00 | 111.80 | 112.00 | 98.338 | 20,280 |
| 2024-07-08 | 113.20 | 114.20 | 112.20 | 113.40 | 99.567 | 13,159 |
| 2024-07-05 | 113.80 | 114.40 | 112.40 | 113.40 | 99.567 | 17,333 |
| 2024-07-04 | 114.40 | 115.00 | 111.80 | 113.60 | 99.743 | 21,638 |
| 2024-07-03 | 115.00 | 116.40 | 113.00 | 114.40 | 100.45 | 23,674 |
| 2024-07-02 | 118.20 | 119.80 | 113.80 | 113.80 | 99.919 | 90,638 |
| 2024-07-01 | 121.00 | 123.00 | 115.00 | 117.60 | 103.26 | 329,772 |
| 2024-06-28 | 117.00 | 121.40 | 115.00 | 120.20 | 105.54 | 45,075 |
| 2024-06-27 | 111.00 | 117.00 | 111.00 | 116.20 | 102.03 | 43,225 |
| 2024-06-26 | 113.00 | 113.00 | 110.00 | 111.00 | 97.460 | 26,497 |
| 2024-06-25 | 117.20 | 117.20 | 112.00 | 113.00 | 99.216 | 33,974 |
| 2024-06-24 | 118.00 | 121.40 | 115.80 | 118.00 | 101.12 | 36,349 |
| 2024-06-21 | 121.00 | 121.80 | 116.40 | 118.00 | 101.12 | 29,522 |
| 2024-06-20 | 122.00 | 122.80 | 119.60 | 121.00 | 103.69 | 27,154 |
| 2024-06-19 | 116.00 | 123.00 | 116.00 | 121.60 | 104.20 | 57,685 |
| 2024-06-18 | 118.80 | 121.00 | 115.00 | 116.00 | 99.403 | 37,775 |
| 2024-06-17 | 113.00 | 120.00 | 113.00 | 118.20 | 101.29 | 70,415 |
| 2024-06-14 | 110.00 | 112.80 | 109.60 | 112.20 | 96.147 | 32,490 |
| 2024-06-13 | 113.00 | 115.40 | 109.80 | 110.00 | 94.262 | 66,607 |
| 2024-06-12 | 105.00 | 113.00 | 104.60 | 111.20 | 95.290 | 91,778 |
| 2024-06-11 | 105.00 | 105.00 | 101.80 | 103.00 | 88.263 | 29,523 |
| 2024-06-10 | 104.40 | 105.80 | 103.80 | 104.80 | 89.806 | 4,950 |
| 2024-06-07 | 103.20 | 105.80 | 103.20 | 104.40 | 89.463 | 18,673 |
| 2024-06-06 | 105.00 | 106.00 | 103.20 | 104.20 | 89.292 | 28,615 |
| 2024-06-05 | 105.80 | 106.40 | 103.20 | 104.80 | 89.806 | 54,816 |
| 2024-06-04 | 109.20 | 109.20 | 105.20 | 106.40 | 91.177 | 16,206 |
| 2024-06-03 | 107.40 | 110.40 | 106.80 | 107.60 | 92.205 | 21,178 |
| 2024-05-31 | 104.60 | 108.40 | 102.60 | 105.80 | 90.663 | 19,761 |
| 2024-05-29 | 107.00 | 107.40 | 103.80 | 105.00 | 89.977 | 22,349 |
| 2024-05-28 | 108.00 | 109.00 | 105.60 | 107.40 | 92.034 | 20,387 |
| 2024-05-27 | 108.80 | 111.00 | 107.40 | 108.00 | 92.548 | 21,286 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 8.6000 PLN |
| 2025-07-03 | 6.2130 PLN |
| 2024-11-27 | 2.6970 PLN |
| 2024-06-25 | 2.8350 PLN |
| 2024-01-23 | 1.6200 PLN |
| 2023-08-16 | 0.6400 PLN |
| 2023-07-04 | 0.4050 PLN |
| 2022-10-20 | 1.2150 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.