Rainbow Tours SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	18.900	18.980	18.520	18.980	15.444	1,936
2022-12-15	18.800	18.980	18.800	18.980	15.444	1,256
2022-12-14	18.700	18.980	18.660	18.800	15.297	1,958
2022-12-13	18.620	19.100	18.620	19.000	15.460	3,003
2022-12-12	18.540	18.840	18.500	18.820	15.314	1,530
2022-12-09	18.700	18.800	18.620	18.620	15.151	406
2022-12-08	18.800	18.840	18.780	18.780	15.281	1,335
2022-12-07	18.840	18.840	18.740	18.820	15.314	1,082
2022-12-06	19.100	19.100	18.740	18.840	15.330	2,124
2022-12-05	19.080	19.160	19.080	19.080	15.525	5,608
2022-12-02	19.220	19.280	18.800	19.100	15.542	2,110
2022-12-01	19.300	19.300	19.120	19.120	15.558	2,372
2022-11-30	19.020	19.180	19.020	19.100	15.542	1,414
2022-11-29	19.120	19.300	19.120	19.300	15.704	1,353
2022-11-28	19.160	19.300	19.100	19.100	15.542	413
2022-11-25	19.400	19.400	19.020	19.300	15.704	1,379
2022-11-24	19.000	19.400	19.000	19.400	15.786	2,393
2022-11-23	19.180	19.180	18.880	19.180	15.607	495
2022-11-22	18.860	19.180	18.860	19.180	15.607	946
2022-11-21	19.220	19.400	19.040	19.160	15.590	3,218
2022-11-18	19.380	19.380	19.020	19.220	15.639	2,074
2022-11-17	18.940	19.280	18.940	19.020	15.476	852
2022-11-16	18.980	19.080	18.800	19.000	15.460	4,365
2022-11-15	19.060	19.400	18.960	19.300	15.704	1,256
2022-11-14	19.400	19.500	18.880	19.340	15.737	1,529
2022-11-10	18.760	19.200	18.540	19.200	15.623	2,559
2022-11-09	18.300	20.000	18.220	18.800	15.297	8,230
2022-11-08	18.620	18.700	18.400	18.400	14.972	882
2022-11-07	17.400	19.480	17.400	18.420	14.988	7,455
2022-11-04	17.520	18.000	17.420	17.560	14.288	3,902
2022-11-03	17.960	17.960	17.520	17.760	14.451	966
2022-11-02	17.760	18.000	17.520	17.780	14.467	5,304
2022-10-31	17.160	17.900	16.980	17.420	14.175	5,447
2022-10-28	17.000	17.400	16.960	17.100	13.914	1,155
2022-10-27	16.800	16.880	16.500	16.880	13.735	1,112
2022-10-26	17.600	17.600	16.180	16.640	13.540	13,525
2022-10-25	17.100	17.320	17.100	17.280	14.061	647
2022-10-24	17.940	17.940	17.340	17.420	14.175	4,011
2022-10-21	17.800	17.980	17.720	17.940	14.598	596
2022-10-20	18.000	18.000	17.380	17.800	14.484	4,428
2022-10-19	19.260	19.740	19.120	19.300	14.716	11,837
2022-10-18	18.960	19.260	18.820	19.260	14.685	9,492
2022-10-17	18.340	18.960	18.340	18.960	14.456	3,164
2022-10-14	18.000	18.360	18.000	18.360	13.999	1,516
2022-10-13	17.980	18.000	17.600	18.000	13.724	3,353
2022-10-12	17.980	18.120	17.520	18.000	13.724	5,391
2022-10-11	17.900	17.980	17.520	17.980	13.709	1,585
2022-10-10	17.560	17.940	17.240	17.900	13.648	1,191
2022-10-07	17.560	17.560	17.140	17.400	13.267	2,066
2022-10-06	17.460	17.480	17.200	17.460	13.313	1,316
2022-10-05	17.120	17.560	17.100	17.480	13.328	1,285
2022-10-04	17.120	18.280	17.100	17.180	13.099	5,195
2022-10-03	17.700	17.700	16.500	17.500	13.343	5,384
2022-09-30	17.960	18.400	17.000	17.980	13.709	3,618
2022-09-29	17.820	18.000	17.400	17.400	13.267	6,846
2022-09-28	18.000	18.160	17.600	17.820	13.587	1,990
2022-09-27	18.120	18.480	17.540	18.000	13.724	2,451
2022-09-26	18.200	18.480	18.000	18.000	13.724	1,027
2022-09-23	18.000	18.400	17.660	17.660	13.465	1,131
2022-09-22	18.480	18.480	17.820	17.820	13.587	2,085

← NewerPage 17 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.