Rainbow Tours SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	44.800	45.000	42.800	44.500	36.209	10,395
2023-06-12	45.000	46.400	44.500	45.000	36.616	33,344
2023-06-09	39.000	44.700	39.000	44.500	36.209	80,441
2023-06-07	37.600	38.500	37.300	38.500	31.327	12,876
2023-06-06	37.400	37.900	37.400	37.900	30.839	10,262
2023-06-05	38.000	38.400	37.400	37.400	30.432	30,157
2023-06-02	37.900	38.000	37.300	38.000	30.920	14,700
2023-06-01	36.800	38.000	36.800	37.900	30.839	11,875
2023-05-31	38.000	38.200	37.000	37.000	30.107	7,153
2023-05-30	38.000	38.400	37.800	38.000	30.920	8,745
2023-05-29	38.000	38.500	37.700	38.000	30.920	17,903
2023-05-26	37.000	37.400	36.600	37.300	30.351	5,599
2023-05-25	38.000	38.000	36.600	37.000	30.107	12,838
2023-05-24	38.300	38.400	37.800	37.900	30.839	5,604
2023-05-23	39.300	40.400	37.400	38.500	31.327	19,550
2023-05-22	39.000	40.000	38.200	39.500	32.141	52,588
2023-05-19	37.200	38.000	36.700	37.800	30.758	9,411
2023-05-18	38.100	38.400	37.500	37.500	30.513	5,944
2023-05-17	38.000	38.800	37.200	38.800	31.571	9,813
2023-05-16	37.000	38.100	37.000	37.500	30.513	29,459
2023-05-15	34.400	36.400	34.100	36.200	29.456	17,510
2023-05-12	34.400	35.800	34.200	34.200	27.828	11,584
2023-05-11	33.800	34.500	33.300	33.800	27.503	3,363
2023-05-10	35.000	35.400	33.700	34.200	27.828	4,045
2023-05-09	35.900	35.900	34.500	35.000	28.479	5,791
2023-05-08	33.400	35.000	32.900	34.800	28.317	41,905
2023-05-05	35.000	35.000	32.200	33.700	27.421	20,067
2023-05-04	36.000	36.000	34.900	34.900	28.398	4,496
2023-05-02	36.000	36.000	35.500	36.000	29.293	3,140
2023-04-28	36.100	36.400	35.600	36.000	29.293	3,145
2023-04-27	35.800	36.100	35.400	36.100	29.374	36,397
2023-04-26	36.000	36.500	36.000	36.000	29.293	69,385
2023-04-25	36.400	36.400	35.800	36.300	29.537	6,041
2023-04-24	36.000	36.400	35.800	36.400	29.618	7,326
2023-04-21	35.300	36.000	34.800	36.000	29.293	39,954
2023-04-20	34.500	35.800	34.300	35.300	28.723	26,681
2023-04-19	35.800	35.800	34.800	35.000	28.479	7,656
2023-04-18	34.800	35.650	34.550	35.650	29.008	22,296
2023-04-17	33.700	35.050	33.700	34.750	28.276	21,226
2023-04-14	33.100	34.000	33.100	33.700	27.421	27,826
2023-04-13	30.900	33.800	30.900	33.700	27.421	63,059
2023-04-12	29.500	30.600	29.400	30.600	24.899	7,549
2023-04-11	29.900	30.250	29.000	30.250	24.614	4,566
2023-04-06	29.900	30.300	29.900	29.900	24.329	3,273
2023-04-05	30.500	30.500	29.900	29.900	24.329	1,801
2023-04-04	29.800	30.400	29.600	30.250	24.614	4,645
2023-04-03	28.600	29.800	28.500	29.800	24.248	4,919
2023-03-31	28.800	29.100	28.450	28.600	23.272	2,475
2023-03-30	29.550	29.550	28.600	28.950	23.556	3,348
2023-03-29	28.950	29.750	28.750	29.000	23.597	13,006
2023-03-28	29.000	29.900	28.500	28.950	23.556	7,996
2023-03-27	28.800	28.800	28.100	28.600	23.272	1,941
2023-03-24	28.700	28.900	27.900	28.600	23.272	11,902
2023-03-23	28.000	28.650	27.600	28.200	22.946	5,305
2023-03-22	28.000	28.400	27.750	28.100	22.865	2,541
2023-03-21	28.450	29.050	28.000	28.600	23.272	4,795
2023-03-20	28.750	28.900	28.000	28.500	23.190	2,637
2023-03-17	29.400	29.400	28.750	28.750	23.394	4,088
2023-03-16	28.200	28.550	28.050	28.150	22.905	1,528
2023-03-15	28.400	28.850	28.000	28.550	23.231	13,922

← NewerPage 15 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.