Rainbow Tours SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	45.100	45.400	44.700	44.900	37.461	10,061
2023-11-29	45.500	45.500	44.500	45.100	37.628	14,201
2023-11-28	44.800	46.000	44.800	45.400	37.878	40,370
2023-11-27	44.400	45.000	43.000	44.800	37.377	19,032
2023-11-24	45.600	45.700	44.400	44.400	37.044	66,798
2023-11-23	43.900	45.700	43.500	45.700	38.128	27,817
2023-11-22	45.600	45.600	43.900	43.900	36.626	17,715
2023-11-21	46.400	46.700	44.800	45.600	38.045	27,631
2023-11-20	48.000	48.100	45.000	46.400	38.712	45,721
2023-11-17	45.600	47.000	45.500	46.900	39.129	26,266
2023-11-16	43.600	45.600	43.600	45.000	37.544	40,932
2023-11-15	43.600	43.600	42.700	43.600	36.376	19,334
2023-11-14	43.300	43.600	43.000	43.400	36.209	3,459
2023-11-13	43.400	44.000	43.000	43.300	36.126	8,472
2023-11-10	43.500	43.600	42.900	43.500	36.293	36,229
2023-11-09	43.500	43.500	42.300	43.500	36.293	5,393
2023-11-08	44.000	44.000	42.700	43.000	35.876	12,173
2023-11-07	44.200	44.500	43.600	44.000	36.710	11,959
2023-11-06	42.900	44.000	42.900	44.000	36.710	22,881
2023-11-03	42.400	42.800	41.900	42.800	35.709	24,128
2023-11-02	42.500	42.500	41.200	42.100	35.125	16,423
2023-10-31	43.200	43.400	42.100	42.500	35.458	14,508
2023-10-30	43.000	43.700	41.800	43.200	36.042	24,156
2023-10-27	42.000	42.500	41.100	42.500	35.458	30,110
2023-10-26	41.000	41.600	40.400	41.500	34.624	36,420
2023-10-25	40.200	42.000	40.000	41.200	34.374	38,398
2023-10-24	40.300	42.000	38.100	40.900	34.124	79,018
2023-10-23	39.000	42.500	38.100	40.100	33.456	78,060
2023-10-20	38.300	39.000	38.200	39.000	32.538	10,372
2023-10-19	38.700	39.000	38.000	39.000	32.538	39,638
2023-10-18	38.500	39.600	38.500	38.800	32.371	21,939
2023-10-17	38.000	38.400	36.300	38.400	32.038	45,271
2023-10-16	37.700	38.200	35.700	37.200	31.037	15,308
2023-10-13	37.400	37.900	37.000	37.500	31.287	11,272
2023-10-12	38.100	38.300	36.700	38.000	31.704	4,303
2023-10-11	38.900	39.100	38.000	38.400	32.038	5,100
2023-10-10	38.100	39.000	38.100	38.800	32.371	18,553
2023-10-09	36.800	38.100	36.700	38.100	31.787	5,365
2023-10-06	37.700	37.700	37.000	37.300	31.120	26,420
2023-10-05	38.100	38.700	36.400	37.700	31.454	12,180
2023-10-04	37.100	37.100	35.000	37.000	30.870	14,442
2023-10-03	36.700	37.400	35.700	37.100	30.953	25,876
2023-10-02	37.500	38.500	36.400	36.700	30.619	13,053
2023-09-29	37.700	38.000	37.400	37.600	31.370	10,139
2023-09-28	38.800	38.800	37.200	37.700	31.454	35,865
2023-09-27	39.600	39.900	38.500	38.900	32.455	37,298
2023-09-26	40.100	40.100	38.800	39.500	32.955	34,353
2023-09-25	40.500	40.900	40.200	40.200	33.539	6,124
2023-09-22	39.800	40.900	39.600	40.900	34.124	10,017
2023-09-21	40.100	40.600	39.700	40.000	33.373	8,652
2023-09-20	39.300	40.900	39.300	40.600	33.873	10,411
2023-09-19	38.800	39.500	38.600	39.500	32.955	6,427
2023-09-18	40.200	40.900	38.500	38.900	32.455	19,683
2023-09-15	38.400	40.600	38.000	40.500	33.790	16,885
2023-09-14	38.500	38.900	38.200	38.700	32.288	2,468
2023-09-13	38.500	39.000	37.600	38.600	32.205	22,938
2023-09-12	37.400	39.000	37.000	38.900	32.455	5,969
2023-09-11	38.000	38.000	37.100	37.900	31.621	31,383
2023-09-08	37.700	38.400	37.400	38.000	31.704	15,898
2023-09-07	39.200	39.300	36.500	37.900	31.621	27,544

← NewerPage 13 of 21 · 1,255 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.