Rainbow Tours SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 109.60 | 109.60 | 106.80 | 108.20 | 92.719 | 17,216 |
| 2024-05-23 | 107.60 | 111.40 | 106.00 | 109.80 | 94.090 | 56,491 |
| 2024-05-22 | 105.00 | 108.00 | 100.40 | 105.60 | 90.491 | 97,034 |
| 2024-05-21 | 109.40 | 111.00 | 104.60 | 106.00 | 90.834 | 67,714 |
| 2024-05-20 | 112.20 | 113.00 | 108.00 | 111.20 | 95.290 | 43,067 |
| 2024-05-17 | 117.60 | 119.00 | 111.60 | 112.20 | 96.147 | 71,330 |
| 2024-05-16 | 113.00 | 117.60 | 112.00 | 117.20 | 100.43 | 59,404 |
| 2024-05-15 | 109.00 | 113.80 | 107.00 | 112.00 | 95.976 | 74,057 |
| 2024-05-14 | 108.00 | 112.40 | 105.20 | 107.40 | 92.034 | 67,675 |
| 2024-05-13 | 99.700 | 108.40 | 99.700 | 107.00 | 91.691 | 139,044 |
| 2024-05-10 | 95.000 | 101.40 | 94.000 | 99.700 | 85.435 | 74,904 |
| 2024-05-09 | 92.600 | 95.000 | 92.200 | 94.900 | 81.322 | 94,175 |
| 2024-05-08 | 92.800 | 92.800 | 90.100 | 92.400 | 79.180 | 43,685 |
| 2024-05-07 | 92.800 | 94.300 | 90.100 | 90.900 | 77.894 | 40,930 |
| 2024-05-06 | 89.000 | 93.200 | 88.500 | 92.900 | 79.608 | 47,683 |
| 2024-05-02 | 88.800 | 89.100 | 86.200 | 87.700 | 75.152 | 14,365 |
| 2024-04-30 | 88.800 | 89.400 | 86.800 | 87.700 | 75.152 | 27,759 |
| 2024-04-29 | 86.400 | 90.000 | 85.000 | 89.000 | 76.266 | 46,861 |
| 2024-04-26 | 79.900 | 86.500 | 79.700 | 86.400 | 74.038 | 89,798 |
| 2024-04-25 | 80.300 | 81.200 | 78.200 | 80.000 | 68.554 | 39,435 |
| 2024-04-24 | 79.000 | 80.500 | 77.200 | 80.500 | 68.982 | 34,031 |
| 2024-04-23 | 75.000 | 78.800 | 75.000 | 78.000 | 66.840 | 28,483 |
| 2024-04-22 | 75.000 | 75.000 | 73.500 | 74.800 | 64.098 | 14,314 |
| 2024-04-19 | 71.700 | 75.600 | 69.800 | 75.000 | 64.269 | 46,345 |
| 2024-04-18 | 73.200 | 73.400 | 71.400 | 73.300 | 62.813 | 17,895 |
| 2024-04-17 | 71.900 | 73.900 | 71.700 | 73.500 | 62.984 | 23,092 |
| 2024-04-16 | 74.800 | 74.800 | 71.100 | 71.700 | 61.441 | 45,510 |
| 2024-04-15 | 75.400 | 76.400 | 74.600 | 75.300 | 64.526 | 21,148 |
| 2024-04-12 | 75.100 | 78.200 | 75.100 | 76.000 | 65.126 | 30,806 |
| 2024-04-11 | 77.000 | 77.400 | 73.700 | 74.500 | 63.841 | 24,898 |
| 2024-04-10 | 77.800 | 77.800 | 75.500 | 76.500 | 65.555 | 15,028 |
| 2024-04-09 | 78.800 | 78.800 | 77.000 | 77.000 | 65.983 | 9,307 |
| 2024-04-08 | 78.200 | 79.300 | 78.000 | 78.400 | 67.183 | 11,312 |
| 2024-04-05 | 79.000 | 79.500 | 76.200 | 77.800 | 66.669 | 23,834 |
| 2024-04-04 | 73.700 | 79.000 | 72.100 | 78.800 | 67.526 | 48,034 |
| 2024-04-03 | 76.600 | 76.900 | 73.700 | 74.000 | 63.412 | 33,977 |
| 2024-04-02 | 80.600 | 80.600 | 76.600 | 76.600 | 65.640 | 24,720 |
| 2024-03-28 | 79.800 | 79.800 | 75.400 | 79.600 | 68.211 | 39,803 |
| 2024-03-27 | 79.600 | 79.800 | 77.400 | 78.800 | 67.526 | 16,774 |
| 2024-03-26 | 82.400 | 84.000 | 76.400 | 79.600 | 68.211 | 36,807 |
| 2024-03-25 | 79.600 | 80.000 | 77.400 | 79.400 | 68.040 | 12,078 |
| 2024-03-22 | 81.000 | 81.000 | 78.800 | 79.600 | 68.211 | 12,330 |
| 2024-03-21 | 79.000 | 82.000 | 78.400 | 81.000 | 69.411 | 18,445 |
| 2024-03-20 | 79.600 | 80.000 | 77.800 | 77.800 | 66.669 | 25,723 |
| 2024-03-19 | 80.400 | 80.400 | 77.000 | 78.000 | 66.840 | 26,476 |
| 2024-03-18 | 81.000 | 83.600 | 78.800 | 80.600 | 69.068 | 30,246 |
| 2024-03-15 | 79.800 | 82.000 | 78.000 | 80.000 | 68.554 | 117,781 |
| 2024-03-14 | 76.400 | 81.800 | 74.800 | 79.800 | 68.383 | 48,356 |
| 2024-03-13 | 78.000 | 79.000 | 75.800 | 76.400 | 65.469 | 28,438 |
| 2024-03-12 | 73.400 | 77.600 | 72.600 | 77.200 | 66.155 | 34,123 |
| 2024-03-11 | 71.200 | 74.400 | 71.200 | 72.000 | 61.699 | 17,803 |
| 2024-03-08 | 75.800 | 76.400 | 71.400 | 72.600 | 62.213 | 32,677 |
| 2024-03-07 | 76.000 | 76.000 | 74.000 | 75.800 | 64.955 | 28,757 |
| 2024-03-06 | 73.600 | 76.800 | 73.600 | 76.000 | 65.126 | 62,439 |
| 2024-03-05 | 69.800 | 72.800 | 69.800 | 72.600 | 62.213 | 29,871 |
| 2024-03-04 | 69.600 | 71.600 | 68.600 | 69.600 | 59.642 | 22,442 |
| 2024-03-01 | 67.200 | 69.600 | 67.000 | 69.600 | 59.642 | 43,534 |
| 2024-02-29 | 63.600 | 68.400 | 63.000 | 65.800 | 56.386 | 64,311 |
| 2024-02-28 | 62.400 | 63.600 | 62.200 | 63.400 | 54.329 | 21,083 |
| 2024-02-27 | 62.800 | 63.000 | 61.000 | 62.000 | 53.129 | 15,181 |
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.