Rainbow Tours SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 122.80 | 124.50 | 121.50 | 124.20 | 116.89 | 41,093 |
| 2025-10-30 | 122.70 | 123.70 | 121.60 | 122.00 | 114.82 | 28,073 |
| 2025-10-29 | 122.70 | 122.70 | 120.90 | 122.00 | 114.82 | 30,460 |
| 2025-10-28 | 121.50 | 123.50 | 121.00 | 122.50 | 115.29 | 21,458 |
| 2025-10-27 | 122.70 | 123.70 | 120.60 | 121.50 | 114.35 | 40,016 |
| 2025-10-24 | 122.90 | 123.70 | 121.50 | 122.70 | 115.48 | 46,461 |
| 2025-10-23 | 122.70 | 123.90 | 121.50 | 123.00 | 115.76 | 26,332 |
| 2025-10-22 | 124.00 | 124.30 | 120.70 | 122.60 | 115.39 | 37,112 |
| 2025-10-21 | 125.30 | 125.30 | 123.00 | 123.00 | 115.76 | 34,127 |
| 2025-10-20 | 122.70 | 125.30 | 122.60 | 124.00 | 116.71 | 25,939 |
| 2025-10-17 | 123.00 | 123.80 | 120.70 | 122.60 | 115.39 | 24,838 |
| 2025-10-16 | 126.30 | 126.50 | 122.10 | 123.00 | 115.76 | 29,655 |
| 2025-10-15 | 125.30 | 126.80 | 124.20 | 125.30 | 117.93 | 40,396 |
| 2025-10-14 | 125.50 | 125.90 | 122.60 | 123.50 | 116.24 | 58,621 |
| 2025-10-13 | 123.00 | 126.40 | 122.50 | 124.70 | 117.36 | 60,567 |
| 2025-10-10 | 127.00 | 127.40 | 123.80 | 124.00 | 116.71 | 37,178 |
| 2025-10-09 | 129.40 | 129.50 | 124.20 | 126.70 | 119.25 | 137,058 |
| 2025-10-08 | 118.30 | 130.00 | 118.30 | 128.30 | 120.75 | 139,539 |
| 2025-10-07 | 120.00 | 121.40 | 116.20 | 117.30 | 110.40 | 68,340 |
| 2025-10-06 | 120.40 | 122.80 | 119.10 | 119.30 | 112.28 | 40,540 |
| 2025-10-03 | 122.00 | 122.40 | 119.30 | 120.40 | 113.32 | 59,940 |
| 2025-10-02 | 121.50 | 123.40 | 121.10 | 122.00 | 114.82 | 35,192 |
| 2025-10-01 | 121.60 | 124.90 | 120.10 | 121.00 | 113.88 | 48,554 |
| 2025-09-30 | 119.80 | 122.30 | 117.10 | 120.10 | 113.04 | 89,840 |
| 2025-09-29 | 125.50 | 126.00 | 119.60 | 119.80 | 112.75 | 129,582 |
| 2025-09-26 | 117.60 | 127.00 | 112.70 | 126.30 | 118.87 | 382,489 |
| 2025-09-25 | 133.00 | 133.60 | 129.20 | 130.50 | 122.82 | 46,946 |
| 2025-09-24 | 135.10 | 136.30 | 130.00 | 132.50 | 124.71 | 58,796 |
| 2025-09-23 | 136.00 | 137.50 | 135.00 | 135.00 | 127.06 | 17,765 |
| 2025-09-22 | 139.00 | 139.10 | 135.50 | 135.60 | 127.62 | 19,874 |
| 2025-09-19 | 137.70 | 138.80 | 136.60 | 138.10 | 129.98 | 22,293 |
| 2025-09-18 | 138.80 | 138.80 | 136.60 | 137.00 | 128.94 | 27,793 |
| 2025-09-17 | 138.40 | 139.20 | 136.50 | 138.80 | 130.64 | 29,580 |
| 2025-09-16 | 141.80 | 141.90 | 136.50 | 138.80 | 130.64 | 79,255 |
| 2025-09-15 | 139.10 | 142.40 | 138.50 | 141.70 | 133.36 | 34,732 |
| 2025-09-12 | 139.00 | 139.60 | 137.00 | 138.00 | 129.88 | 22,403 |
| 2025-09-11 | 139.80 | 140.30 | 136.60 | 139.00 | 130.82 | 59,508 |
| 2025-09-10 | 136.00 | 139.00 | 131.40 | 138.00 | 129.88 | 93,124 |
| 2025-09-09 | 139.50 | 140.00 | 135.20 | 137.20 | 129.13 | 38,846 |
| 2025-09-08 | 141.20 | 141.80 | 138.40 | 139.10 | 130.92 | 30,349 |
| 2025-09-05 | 140.90 | 141.20 | 139.00 | 139.10 | 130.92 | 38,872 |
| 2025-09-04 | 139.40 | 140.90 | 138.00 | 139.60 | 131.39 | 29,832 |
| 2025-09-03 | 138.70 | 140.90 | 137.00 | 139.00 | 130.82 | 28,530 |
| 2025-09-02 | 143.00 | 143.80 | 138.40 | 138.60 | 130.45 | 34,701 |
| 2025-09-01 | 141.80 | 144.50 | 140.00 | 142.10 | 133.74 | 42,249 |
| 2025-08-29 | 144.40 | 144.90 | 138.00 | 141.60 | 133.27 | 65,416 |
| 2025-08-28 | 143.90 | 144.30 | 140.20 | 142.40 | 134.02 | 50,045 |
| 2025-08-27 | 154.10 | 156.60 | 143.20 | 143.90 | 135.44 | 128,563 |
| 2025-08-26 | 151.90 | 153.00 | 149.50 | 152.60 | 143.62 | 54,446 |
| 2025-08-25 | 147.00 | 151.90 | 145.50 | 151.30 | 142.40 | 102,401 |
| 2025-08-22 | 146.00 | 146.00 | 141.50 | 144.10 | 135.62 | 35,110 |
| 2025-08-21 | 145.00 | 147.70 | 144.90 | 146.70 | 138.07 | 69,703 |
| 2025-08-20 | 146.00 | 148.30 | 144.00 | 144.90 | 136.38 | 75,903 |
| 2025-08-19 | 144.00 | 147.80 | 143.30 | 147.20 | 138.54 | 148,997 |
| 2025-08-18 | 135.00 | 144.20 | 134.20 | 144.00 | 135.53 | 129,890 |
| 2025-08-14 | 135.50 | 135.70 | 134.40 | 134.60 | 126.68 | 30,727 |
| 2025-08-13 | 135.00 | 136.60 | 134.00 | 135.30 | 127.34 | 34,116 |
| 2025-08-12 | 133.20 | 135.50 | 133.00 | 134.00 | 126.12 | 42,033 |
| 2025-08-11 | 134.20 | 134.30 | 132.10 | 133.40 | 125.55 | 39,308 |
| 2025-08-08 | 136.00 | 136.10 | 132.80 | 134.00 | 126.12 | 37,352 |
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.