Rainbow Tours SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	61.800	63.200	61.400	63.000	53.986	16,000
2024-02-23	61.400	61.800	60.600	61.400	52.615	65,686
2024-02-22	60.200	61.200	59.800	61.200	52.444	16,187
2024-02-21	62.000	62.600	59.400	59.600	51.073	68,522
2024-02-20	61.000	62.600	60.800	62.200	53.301	20,548
2024-02-19	61.800	62.000	60.800	61.000	52.272	7,974
2024-02-16	61.600	62.800	60.600	61.600	52.787	31,157
2024-02-15	62.000	62.800	60.400	61.400	52.615	28,228
2024-02-14	63.400	64.800	62.800	62.800	53.815	12,443
2024-02-13	65.000	66.000	62.400	63.400	54.329	25,433
2024-02-12	61.600	64.800	61.400	64.800	55.529	44,330
2024-02-09	62.400	62.400	61.000	61.600	52.787	13,743
2024-02-08	61.000	62.200	60.400	62.000	53.129	27,168
2024-02-07	60.200	61.800	60.200	60.400	51.758	10,665
2024-02-06	61.800	62.000	60.200	60.200	51.587	10,741
2024-02-05	59.800	62.000	59.600	61.200	52.444	25,592
2024-02-02	59.200	59.400	58.200	59.400	50.901	15,978
2024-02-01	59.800	59.800	58.200	58.800	50.387	13,196
2024-01-31	57.600	59.600	56.400	59.400	50.901	13,563
2024-01-30	57.000	57.800	55.800	56.600	48.502	11,925
2024-01-29	58.200	59.000	55.400	57.000	48.845	8,682
2024-01-26	58.800	59.000	58.000	58.200	49.873	6,586
2024-01-25	59.400	60.000	58.600	59.000	50.559	10,537
2024-01-24	60.000	60.400	59.200	59.200	50.730	6,838
2024-01-23	59.800	60.200	58.200	59.400	50.901	18,283
2024-01-22	61.200	61.600	60.800	61.400	51.227	41,419
2024-01-19	60.600	62.400	60.200	60.200	50.226	16,255
2024-01-18	59.000	61.200	57.800	60.000	50.059	13,756
2024-01-17	61.000	61.000	57.800	59.000	49.225	20,859
2024-01-16	61.000	61.000	59.400	61.000	50.893	39,251
2024-01-15	62.400	62.400	60.800	61.000	50.893	15,766
2024-01-12	61.400	62.600	61.200	62.400	52.061	7,756
2024-01-11	61.800	62.800	60.600	61.400	51.227	11,232
2024-01-10	59.400	63.000	59.400	62.000	51.728	29,940
2024-01-09	61.000	61.200	58.600	59.000	49.225	16,553
2024-01-08	59.000	60.600	58.600	60.400	50.393	9,563
2024-01-05	60.000	60.000	57.600	59.000	49.225	22,929
2024-01-04	60.200	61.400	59.600	60.000	50.059	11,868
2024-01-03	60.600	61.400	59.200	60.000	50.059	23,113
2024-01-02	61.000	61.800	58.800	60.200	50.226	22,082
2023-12-29	61.800	63.400	59.200	61.000	50.893	25,025
2023-12-28	63.200	63.200	60.000	61.000	50.893	148,691
2023-12-27	58.600	63.800	58.200	62.200	51.894	166,436
2023-12-22	59.200	59.400	57.800	58.800	49.058	28,513
2023-12-21	56.000	60.400	55.400	59.200	49.391	201,192
2023-12-20	54.800	56.800	54.000	56.000	46.722	28,565
2023-12-19	52.000	54.800	51.800	54.000	45.053	18,150
2023-12-18	52.000	52.600	51.400	52.000	43.384	13,390
2023-12-15	51.600	53.000	51.000	52.000	43.384	27,174
2023-12-14	53.000	53.800	51.400	52.000	43.384	51,101
2023-12-13	53.600	54.200	52.000	53.800	44.886	34,895
2023-12-12	51.600	53.200	49.900	53.200	44.386	62,871
2023-12-11	50.000	51.600	49.500	51.600	43.051	38,305
2023-12-08	47.800	50.000	47.400	50.000	41.716	38,680
2023-12-07	47.500	47.900	47.200	47.900	39.964	18,776
2023-12-06	47.600	47.600	47.000	47.300	39.463	12,314
2023-12-05	47.700	47.700	46.600	47.700	39.797	9,317
2023-12-04	47.500	48.000	47.100	47.700	39.797	9,496
2023-12-01	44.800	47.800	44.800	47.500	39.630	39,714
2023-11-30	45.100	45.400	44.700	44.900	37.461	10,061

← NewerPage 12 of 21 · 1,254 trading daysOlder →

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.