Rainbow Tours SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	41.000	41.000	38.500	38.800	32.371	26,849
2023-09-05	40.000	41.200	40.000	40.200	33.539	12,776
2023-09-04	42.900	42.900	38.700	40.000	33.373	57,942
2023-09-01	40.600	42.800	40.200	42.800	35.709	16,505
2023-08-31	41.600	41.600	40.500	41.000	34.207	25,482
2023-08-30	42.000	42.000	41.500	41.600	34.708	13,844
2023-08-29	43.100	43.100	41.500	41.900	34.958	30,103
2023-08-28	45.000	45.000	41.200	43.200	36.042	41,169
2023-08-25	44.900	45.600	44.200	45.100	37.628	9,015
2023-08-24	45.200	45.500	44.600	45.300	37.794	160,615
2023-08-23	44.400	46.200	43.400	45.500	37.961	24,552
2023-08-22	43.200	44.400	43.000	44.400	37.044	83,547
2023-08-21	43.500	43.500	43.000	43.300	36.126	6,331
2023-08-18	43.700	43.700	42.400	43.500	36.293	51,708
2023-08-17	42.200	44.000	41.900	42.600	35.542	16,380
2023-08-16	42.900	43.400	42.500	42.700	35.625	12,517
2023-08-14	43.900	44.400	43.300	43.600	35.831	6,657
2023-08-11	43.000	43.900	42.800	43.900	36.077	8,311
2023-08-10	42.800	43.000	42.000	42.800	35.173	4,821
2023-08-09	42.300	43.600	41.700	42.300	34.763	15,176
2023-08-08	42.600	43.000	41.200	42.200	34.680	16,063
2023-08-07	43.700	43.700	42.400	42.400	34.845	18,403
2023-08-04	45.000	45.000	43.300	43.700	35.913	26,168
2023-08-03	45.300	46.000	43.000	44.800	36.817	46,663
2023-08-02	46.500	47.000	44.500	45.400	37.310	95,301
2023-08-01	46.900	46.900	45.300	46.300	38.050	13,349
2023-07-31	46.400	47.200	45.600	45.600	37.475	21,463
2023-07-28	46.200	47.200	45.500	46.400	38.132	16,158
2023-07-27	44.500	48.600	44.500	46.600	38.296	45,228
2023-07-26	43.100	44.700	42.900	44.500	36.571	28,762
2023-07-25	42.900	43.800	42.200	43.000	35.338	68,341
2023-07-24	42.500	43.700	42.000	42.900	35.256	21,828
2023-07-21	43.300	43.300	42.500	42.800	35.173	9,852
2023-07-20	43.700	43.700	42.700	42.800	35.173	9,560
2023-07-19	42.300	44.200	42.300	43.900	36.077	11,964
2023-07-18	43.500	44.000	41.900	42.700	35.091	21,652
2023-07-17	40.700	43.700	40.700	42.700	35.091	60,820
2023-07-14	41.100	42.100	40.600	40.600	33.366	41,618
2023-07-13	41.200	41.400	40.600	41.000	33.694	5,125
2023-07-12	41.000	41.200	40.900	41.100	33.776	19,371
2023-07-11	40.600	41.100	40.400	41.000	33.694	13,458
2023-07-10	40.500	40.700	40.000	40.400	33.201	10,659
2023-07-07	39.300	41.000	39.000	40.800	33.530	23,239
2023-07-06	39.200	39.400	38.200	39.000	32.051	20,125
2023-07-05	40.900	41.000	38.200	39.100	32.133	41,713
2023-07-04	40.900	41.000	40.600	40.900	33.612	5,312
2023-07-03	41.000	42.200	40.600	41.000	33.361	27,741
2023-06-30	40.900	41.000	40.500	41.000	33.361	9,339
2023-06-29	41.000	41.200	40.800	41.000	33.361	8,505
2023-06-28	41.400	41.400	40.500	40.900	33.280	25,690
2023-06-27	40.100	41.000	40.100	40.700	33.117	5,186
2023-06-26	41.000	41.500	40.000	40.300	32.792	6,006
2023-06-23	40.500	41.500	40.500	41.500	33.768	11,220
2023-06-22	40.000	41.500	39.200	40.700	33.117	53,635
2023-06-21	41.600	42.800	40.000	40.700	33.117	57,405
2023-06-20	43.800	43.800	41.900	42.400	34.501	9,030
2023-06-19	43.500	44.000	42.300	42.900	34.907	9,440
2023-06-16	43.800	44.600	43.600	43.600	35.477	12,209
2023-06-15	44.000	44.500	43.600	44.000	35.802	16,893
2023-06-14	44.500	44.500	43.600	44.000	35.802	7,848

← NewerPage 14 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.