Rainbow Tours SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	28.500	28.600	27.800	28.300	23.028	2,738
2023-03-13	28.600	28.700	27.650	28.400	23.109	11,192
2023-03-10	29.000	29.500	28.500	29.100	23.678	7,964
2023-03-09	30.000	30.200	29.200	29.650	24.126	4,919
2023-03-08	29.300	30.500	28.750	30.100	24.492	18,724
2023-03-07	29.000	29.900	28.700	29.300	23.841	13,038
2023-03-06	28.000	29.300	27.950	29.000	23.597	18,221
2023-03-03	27.550	27.800	26.800	27.800	22.621	5,235
2023-03-02	28.000	28.200	27.150	27.600	22.458	6,070
2023-03-01	27.000	28.400	26.800	28.300	23.028	36,401
2023-02-28	25.000	27.000	25.000	26.400	21.482	26,762
2023-02-27	24.700	25.000	24.600	25.000	20.342	1,711
2023-02-24	24.950	24.950	24.600	24.600	20.017	3,406
2023-02-23	24.850	24.950	24.650	24.900	20.261	405
2023-02-22	24.950	25.750	24.500	24.900	20.261	5,360
2023-02-21	24.800	24.800	24.300	24.650	20.058	1,415
2023-02-20	24.900	25.000	24.250	24.250	19.732	772
2023-02-17	24.900	24.900	24.600	24.900	20.261	520
2023-02-16	24.800	24.850	24.500	24.850	20.220	2,951
2023-02-15	24.800	24.800	24.500	24.750	20.139	524
2023-02-14	24.850	25.000	24.100	24.650	20.058	2,824
2023-02-13	25.000	25.150	24.000	24.400	19.854	2,731
2023-02-10	25.200	25.200	24.400	25.000	20.342	14,999
2023-02-09	25.400	25.500	24.900	25.300	20.586	3,079
2023-02-08	25.000	25.500	25.000	25.500	20.749	2,381
2023-02-07	24.150	25.200	24.150	25.150	20.464	38,988
2023-02-06	24.800	25.150	24.100	25.150	20.464	8,457
2023-02-03	24.050	24.700	24.050	24.450	19.895	1,812
2023-02-02	23.800	24.600	23.800	24.600	20.017	9,528
2023-02-01	23.500	23.900	23.100	23.750	19.325	3,334
2023-01-31	23.800	23.900	23.300	23.850	19.407	2,739
2023-01-30	23.000	23.550	22.800	23.550	19.162	5,469
2023-01-27	22.800	23.200	22.800	23.150	18.837	922
2023-01-26	23.300	23.300	22.700	23.300	18.959	2,404
2023-01-25	23.250	23.300	23.100	23.300	18.959	2,946
2023-01-24	23.300	23.400	23.200	23.200	18.878	2,361
2023-01-23	22.950	23.400	22.650	23.300	18.959	4,629
2023-01-20	22.050	22.800	22.050	22.800	18.552	4,828
2023-01-19	22.800	22.800	22.000	22.300	18.145	5,666
2023-01-18	22.700	23.000	22.600	22.600	18.389	1,535
2023-01-17	23.000	23.900	22.600	22.700	18.471	7,978
2023-01-16	22.550	22.950	21.550	22.450	18.267	12,037
2023-01-13	22.250	22.550	22.150	22.500	18.308	18,268
2023-01-12	21.900	22.350	21.900	22.250	18.105	7,332
2023-01-11	21.400	21.800	21.350	21.800	17.739	12,162
2023-01-10	21.000	21.400	21.000	21.250	17.291	4,344
2023-01-09	20.950	21.200	20.800	20.900	17.006	2,532
2023-01-05	20.600	20.900	20.600	20.800	16.925	7,529
2023-01-04	20.500	20.600	20.350	20.600	16.762	11,130
2023-01-03	19.600	21.000	19.600	20.100	16.355	10,345
2023-01-02	19.000	19.460	19.000	19.300	15.704	2,811
2022-12-30	18.360	18.960	18.360	18.960	15.428	2,297
2022-12-29	18.100	18.900	18.100	18.900	15.379	2,141
2022-12-28	18.480	18.480	18.100	18.100	14.728	3,493
2022-12-27	18.980	18.980	18.220	18.480	15.037	6,340
2022-12-23	18.560	18.980	18.200	18.360	14.939	4,586
2022-12-22	18.720	18.840	18.520	18.660	15.184	1,655
2022-12-21	19.000	19.000	18.660	18.900	15.379	2,441
2022-12-20	19.000	19.000	18.820	18.980	15.444	954
2022-12-19	18.980	19.100	18.640	19.100	15.542	976

← NewerPage 16 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.