Rainbow Tours SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	17.700	18.500	17.600	18.000	13.724	671
2022-09-20	18.000	18.080	17.940	18.000	13.724	5,198
2022-09-19	18.100	18.400	17.900	18.000	13.724	2,208
2022-09-16	18.400	18.400	18.100	18.160	13.846	1,471
2022-09-15	19.500	19.500	18.180	18.300	13.953	9,958
2022-09-14	17.940	18.920	17.200	18.860	14.380	11,196
2022-09-13	17.800	18.300	17.340	17.940	13.679	3,887
2022-09-12	18.380	18.380	17.080	17.520	13.358	7,301
2022-09-09	18.000	18.300	17.660	17.900	13.648	3,392
2022-09-08	18.600	18.600	17.800	18.000	13.724	14,830
2022-09-07	18.100	18.700	17.200	18.600	14.182	2,954
2022-09-06	18.760	18.760	18.760	18.760	14.304	15
2022-09-05	18.340	18.800	18.340	18.800	14.334	48
2022-09-02	18.100	18.820	18.100	18.820	14.350	3,145
2022-09-01	18.800	18.900	18.140	18.140	13.831	7,158
2022-08-31	19.420	19.440	18.620	18.940	14.441	4,974
2022-08-30	19.100	19.440	19.020	19.440	14.822	1,242
2022-08-29	19.800	19.800	19.100	19.100	14.563	2,847
2022-08-26	20.100	20.300	19.840	19.840	15.127	798
2022-08-25	20.100	20.100	20.050	20.050	15.288	60
2022-08-24	20.300	20.300	19.600	19.600	14.944	1,574
2022-08-23	19.920	20.050	19.620	19.620	14.960	2,029
2022-08-22	20.300	20.350	19.940	19.940	15.204	1,332
2022-08-19	20.950	20.950	20.350	20.600	15.707	981
2022-08-18	21.350	21.350	20.500	20.650	15.745	1,206
2022-08-17	20.700	21.400	20.250	20.850	15.897	8,325
2022-08-16	20.900	20.950	20.500	20.700	15.783	5,929
2022-08-12	19.900	20.800	19.900	20.800	15.859	3,623
2022-08-11	18.820	20.200	18.820	19.920	15.188	9,649
2022-08-10	18.900	19.220	18.700	19.200	14.639	2,409
2022-08-09	18.700	19.000	18.700	19.000	14.487	2,450
2022-08-08	19.280	19.280	18.380	18.400	14.029	5,739
2022-08-05	19.000	19.360	18.880	18.880	14.395	5,522
2022-08-04	18.980	19.300	18.840	18.840	14.365	1,015
2022-08-03	19.300	19.300	18.200	18.980	14.472	4,171
2022-08-02	18.900	19.000	18.840	18.840	14.365	2,996
2022-08-01	18.660	18.900	18.660	18.900	14.411	1,278
2022-07-29	18.520	18.900	18.520	18.900	14.411	1,430
2022-07-28	18.800	18.900	18.520	18.900	14.411	861
2022-07-27	18.540	18.900	18.500	18.500	14.106	1,764
2022-07-26	18.980	18.980	18.540	18.540	14.136	785
2022-07-25	18.960	19.000	18.960	19.000	14.487	294
2022-07-22	19.100	19.100	18.600	18.600	14.182	2,726
2022-07-21	19.000	19.000	18.520	19.000	14.487	659
2022-07-20	18.580	19.100	18.400	18.500	14.106	4,402
2022-07-19	18.600	18.600	18.120	18.500	14.106	1,080
2022-07-18	19.300	19.300	18.600	18.600	14.182	4,065
2022-07-15	19.980	19.980	18.800	19.060	14.533	5,969
2022-07-14	20.000	20.100	19.660	19.800	15.097	2,227
2022-07-13	20.100	20.300	19.780	19.860	15.143	1,481
2022-07-12	20.350	20.350	19.800	20.000	15.249	3,932
2022-07-11	20.050	20.500	20.050	20.100	15.326	761
2022-07-08	20.200	20.500	20.000	20.100	15.326	2,721
2022-07-07	20.450	20.500	20.200	20.200	15.402	2,215
2022-07-06	21.000	21.000	20.200	20.200	15.402	3,360
2022-07-05	20.650	21.000	20.300	20.300	15.478	5,471
2022-07-04	20.900	20.900	20.600	20.750	15.821	394
2022-07-01	21.000	21.100	20.900	21.000	16.012	318
2022-06-30	21.500	21.500	21.000	21.100	16.088	486
2022-06-29	21.800	21.800	21.000	21.700	16.546	1,916

← NewerPage 18 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.