Rainbow Tours SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	21.550	21.800	21.050	21.600	16.469	5,470
2022-06-27	20.800	21.550	20.800	21.450	16.355	603
2022-06-24	21.150	21.850	21.000	21.000	16.012	14,541
2022-06-23	20.250	21.150	20.250	21.150	16.126	3,398
2022-06-22	20.450	20.800	19.820	20.800	15.859	6,342
2022-06-21	20.900	20.900	19.820	20.500	15.631	2,717
2022-06-20	20.000	20.900	20.000	20.400	15.554	768
2022-06-17	20.000	20.500	19.900	20.400	15.554	1,682
2022-06-15	20.200	20.900	20.000	20.450	15.593	2,249
2022-06-14	21.600	21.600	19.700	20.200	15.402	20,192
2022-06-13	21.100	21.500	21.100	21.450	16.355	5,969
2022-06-10	21.750	22.000	21.100	21.450	16.355	8,121
2022-06-09	22.100	22.300	21.750	22.200	16.927	50,370
2022-06-08	21.800	22.400	21.800	22.100	16.851	3,211
2022-06-07	22.000	22.000	21.750	22.000	16.774	1,910
2022-06-06	22.100	22.400	21.900	22.000	16.774	6,913
2022-06-03	22.000	22.100	21.850	22.100	16.851	888
2022-06-02	22.000	22.600	21.950	22.150	16.889	2,534
2022-06-01	22.200	22.400	21.400	22.000	16.774	4,727
2022-05-31	22.650	23.000	22.550	22.600	17.232	1,786
2022-05-30	22.950	22.950	22.450	22.500	17.156	662
2022-05-27	22.800	23.000	22.250	22.750	17.346	1,867
2022-05-26	22.700	22.850	22.600	22.700	17.308	16,588
2022-05-25	22.600	22.950	22.600	22.600	17.232	64,651
2022-05-24	23.000	23.100	22.250	22.600	17.232	4,032
2022-05-23	22.550	23.000	22.400	23.000	17.537	10,004
2022-05-20	21.450	23.000	21.200	22.600	17.232	12,509
2022-05-19	21.600	21.600	20.750	21.400	16.317	30,841
2022-05-18	20.900	22.000	20.700	21.750	16.584	182,096
2022-05-17	21.000	21.350	20.800	20.900	15.936	8,972
2022-05-16	21.800	22.000	21.000	21.000	16.012	3,058
2022-05-13	21.400	21.700	21.300	21.600	16.469	3,614
2022-05-12	21.000	21.350	20.650	21.350	16.279	2,859
2022-05-11	21.600	21.900	20.850	21.250	16.202	6,764
2022-05-10	21.300	22.100	21.300	21.950	16.736	2,166
2022-05-09	21.500	22.000	21.300	21.700	16.546	1,591
2022-05-06	22.700	22.700	21.550	22.200	16.927	6,441
2022-05-05	22.800	23.200	22.000	23.000	17.537	6,140
2022-05-04	22.250	22.650	21.700	22.650	17.270	3,843
2022-05-02	22.400	22.400	21.800	22.000	16.774	2,338
2022-04-29	23.500	23.500	22.700	23.000	17.537	2,886
2022-04-28	22.250	23.500	22.250	23.300	17.766	5,655
2022-04-27	21.650	22.300	21.000	22.200	16.927	8,611
2022-04-26	21.300	21.850	21.300	21.600	16.469	10,836
2022-04-25	22.300	22.300	21.250	21.550	16.431	9,250
2022-04-22	23.400	23.450	22.350	22.400	17.079	4,373
2022-04-21	22.900	23.500	22.900	23.400	17.842	3,913
2022-04-20	23.200	23.200	22.900	22.900	17.461	2,088
2022-04-19	23.600	23.600	23.100	23.350	17.804	2,682
2022-04-14	23.350	23.700	23.300	23.550	17.956	1,675
2022-04-13	23.800	23.900	23.500	23.500	17.918	3,819
2022-04-12	24.250	24.300	23.900	23.950	18.261	5,070
2022-04-11	24.300	24.850	24.300	24.350	18.566	6,618
2022-04-08	23.700	24.750	23.700	24.550	18.719	18,030
2022-04-07	23.450	24.400	23.450	23.700	18.071	62,961
2022-04-06	23.350	23.500	22.600	23.150	17.651	25,415
2022-04-05	23.800	23.800	23.250	23.350	17.804	1,525
2022-04-04	23.750	23.750	23.250	23.700	18.071	4,646
2022-04-01	23.450	23.800	23.450	23.550	17.956	732
2022-03-31	23.900	24.000	23.400	23.600	17.994	2,761

← NewerPage 19 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.