Rainbow Tours SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	23.500	23.850	23.500	23.850	18.185	2,694
2022-03-29	23.350	23.500	22.550	23.300	17.766	5,330
2022-03-28	23.250	23.900	23.000	23.300	17.766	7,076
2022-03-25	22.400	22.850	22.300	22.650	17.270	9,988
2022-03-24	22.400	22.450	22.100	22.400	17.079	6,215
2022-03-23	22.350	22.800	21.900	22.100	16.851	13,784
2022-03-22	22.550	23.100	21.750	22.000	16.774	17,450
2022-03-21	23.550	23.850	22.600	22.700	17.308	12,684
2022-03-18	23.600	23.850	23.600	23.600	17.994	2,212
2022-03-17	23.900	24.000	23.300	23.350	17.804	4,052
2022-03-16	23.400	23.900	23.200	23.850	18.185	5,252
2022-03-15	22.800	23.500	22.250	23.400	17.842	4,171
2022-03-14	22.200	22.800	22.200	22.800	17.384	2,571
2022-03-11	21.600	22.100	21.500	22.100	16.851	8,410
2022-03-10	22.000	22.450	21.500	21.500	16.393	7,713
2022-03-09	21.700	22.400	21.700	22.000	16.774	3,822
2022-03-08	21.300	21.800	21.150	21.800	16.622	12,884
2022-03-07	21.500	21.500	20.050	21.150	16.126	11,921
2022-03-04	22.900	22.900	21.950	22.200	16.927	8,195
2022-03-03	23.400	23.750	23.050	23.150	17.651	2,836
2022-03-02	23.900	24.200	23.300	23.400	17.842	5,548
2022-03-01	24.200	25.200	24.000	24.100	18.376	6,344
2022-02-28	24.250	24.550	24.000	24.200	18.452	9,847
2022-02-25	23.500	24.500	23.000	24.500	18.680	16,625
2022-02-24	24.000	24.900	22.900	23.500	17.918	39,765
2022-02-23	25.950	26.400	25.700	26.250	20.015	1,328
2022-02-22	24.500	26.300	24.000	26.300	20.053	15,830
2022-02-21	25.850	26.200	24.650	25.200	19.214	12,383
2022-02-18	26.500	26.500	25.800	25.950	19.786	1,382
2022-02-17	27.000	27.000	26.000	26.000	19.824	7,433
2022-02-16	26.650	27.000	26.100	26.350	20.091	4,964
2022-02-15	25.700	26.800	25.700	26.200	19.977	10,062
2022-02-14	26.300	26.300	25.100	26.250	20.015	25,153
2022-02-11	25.850	26.450	25.800	26.350	20.091	16,233
2022-02-10	25.400	25.950	25.400	25.850	19.710	72,462
2022-02-09	24.700	26.850	24.650	25.500	19.443	21,438
2022-02-08	23.800	24.750	23.800	24.100	18.376	96,932
2022-02-07	24.100	24.200	23.450	23.800	18.147	3,823
2022-02-04	23.500	23.900	23.100	23.800	18.147	1,312
2022-02-03	23.900	23.900	23.450	23.800	18.147	634
2022-02-02	24.000	24.700	23.350	24.000	18.299	2,891
2022-02-01	24.000	25.100	22.800	23.800	18.147	33,356
2022-01-31	23.350	24.200	23.300	23.850	18.185	7,137
2022-01-28	23.100	23.600	22.800	23.350	17.804	5,635
2022-01-27	22.750	23.300	22.750	23.000	17.537	1,841
2022-01-26	23.150	23.400	23.150	23.300	17.766	1,551
2022-01-25	22.500	23.350	22.500	22.750	17.346	1,711
2022-01-24	23.650	24.000	22.050	22.800	17.384	13,148
2022-01-21	23.200	23.650	22.700	23.600	17.994	1,217
2022-01-20	22.800	23.200	22.650	23.200	17.689	7,486
2022-01-19	23.500	23.900	22.800	23.300	17.766	8,597
2022-01-18	24.700	24.700	23.600	23.800	18.147	4,931
2022-01-17	24.900	25.100	24.000	24.600	18.757	5,760
2022-01-14	24.900	24.900	24.100	24.300	18.528	1,477
2022-01-13	24.600	25.700	24.600	24.950	19.024	5,004
2022-01-12	24.600	24.600	24.300	24.600	18.757	4,952
2022-01-11	25.000	25.000	24.000	24.300	18.528	2,537
2022-01-10	25.450	25.450	24.300	25.000	19.062	1,222
2022-01-07	25.350	25.500	24.000	25.000	19.062	29,244
2022-01-05	25.300	25.450	25.000	25.350	19.329	20,874

← NewerPage 20 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.