Rainbow Tours SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 135.40 | 136.50 | 133.50 | 135.90 | 127.91 | 37,935 |
| 2025-08-06 | 135.00 | 136.90 | 130.30 | 134.80 | 126.87 | 51,064 |
| 2025-08-05 | 136.80 | 138.40 | 134.70 | 135.60 | 127.62 | 58,195 |
| 2025-08-04 | 134.50 | 136.40 | 133.20 | 136.40 | 128.38 | 52,522 |
| 2025-08-01 | 135.00 | 135.70 | 131.00 | 134.10 | 126.21 | 69,970 |
| 2025-07-31 | 130.80 | 134.60 | 129.20 | 133.60 | 125.74 | 78,261 |
| 2025-07-30 | 131.50 | 131.50 | 128.90 | 130.00 | 122.35 | 69,766 |
| 2025-07-29 | 127.40 | 131.40 | 122.60 | 130.00 | 122.35 | 140,749 |
| 2025-07-28 | 129.90 | 130.90 | 127.10 | 127.40 | 119.91 | 56,134 |
| 2025-07-25 | 129.80 | 130.00 | 127.30 | 128.20 | 120.66 | 30,950 |
| 2025-07-24 | 130.70 | 130.70 | 128.40 | 129.40 | 121.79 | 33,875 |
| 2025-07-23 | 133.10 | 133.10 | 128.70 | 128.90 | 121.32 | 58,279 |
| 2025-07-22 | 128.40 | 133.40 | 127.60 | 132.00 | 124.24 | 92,665 |
| 2025-07-21 | 131.80 | 132.70 | 127.30 | 128.00 | 120.47 | 47,899 |
| 2025-07-18 | 130.50 | 131.40 | 129.40 | 131.30 | 123.58 | 57,321 |
| 2025-07-17 | 128.00 | 130.70 | 126.90 | 130.20 | 122.54 | 41,999 |
| 2025-07-16 | 126.70 | 128.00 | 125.60 | 128.00 | 120.47 | 45,826 |
| 2025-07-15 | 128.90 | 129.70 | 125.40 | 126.80 | 119.34 | 79,115 |
| 2025-07-14 | 129.80 | 130.00 | 127.50 | 128.50 | 120.94 | 40,215 |
| 2025-07-11 | 130.70 | 130.90 | 128.20 | 129.40 | 121.79 | 55,738 |
| 2025-07-10 | 130.00 | 130.50 | 128.00 | 129.80 | 122.16 | 77,582 |
| 2025-07-09 | 132.00 | 132.00 | 128.20 | 129.80 | 122.16 | 61,987 |
| 2025-07-08 | 131.00 | 132.60 | 129.00 | 131.50 | 123.76 | 63,964 |
| 2025-07-07 | 129.80 | 132.00 | 128.50 | 130.70 | 123.01 | 43,828 |
| 2025-07-04 | 131.10 | 132.40 | 128.70 | 128.90 | 121.32 | 33,901 |
| 2025-07-03 | 132.00 | 135.80 | 129.20 | 130.80 | 123.11 | 121,270 |
| 2025-07-02 | 135.00 | 137.50 | 134.30 | 137.20 | 123.28 | 78,487 |
| 2025-07-01 | 136.40 | 136.70 | 130.20 | 134.30 | 120.68 | 91,327 |
| 2025-06-30 | 140.30 | 142.20 | 133.60 | 136.40 | 122.56 | 107,654 |
| 2025-06-27 | 139.20 | 141.30 | 136.90 | 139.40 | 125.26 | 78,262 |
| 2025-06-26 | 137.00 | 140.00 | 136.40 | 138.50 | 124.45 | 73,423 |
| 2025-06-25 | 133.80 | 137.70 | 132.10 | 135.80 | 122.02 | 87,418 |
| 2025-06-24 | 133.30 | 134.00 | 129.60 | 133.20 | 119.69 | 80,013 |
| 2025-06-23 | 136.00 | 136.90 | 127.10 | 129.50 | 116.36 | 163,627 |
| 2025-06-20 | 134.60 | 137.00 | 132.40 | 135.80 | 122.02 | 136,724 |
| 2025-06-18 | 129.60 | 134.50 | 127.90 | 133.10 | 119.60 | 125,131 |
| 2025-06-17 | 132.30 | 132.30 | 127.60 | 128.60 | 115.55 | 76,277 |
| 2025-06-16 | 130.10 | 134.50 | 128.70 | 132.10 | 118.70 | 88,270 |
| 2025-06-13 | 130.20 | 132.80 | 127.20 | 130.70 | 117.44 | 52,189 |
| 2025-06-12 | 134.80 | 135.00 | 131.60 | 132.90 | 119.42 | 46,996 |
| 2025-06-11 | 138.00 | 138.80 | 133.50 | 134.00 | 120.41 | 56,343 |
| 2025-06-10 | 136.50 | 139.60 | 135.00 | 136.90 | 123.01 | 101,773 |
| 2025-06-09 | 135.60 | 136.90 | 130.10 | 135.60 | 121.84 | 120,147 |
| 2025-06-06 | 137.30 | 138.50 | 133.50 | 135.00 | 121.31 | 99,567 |
| 2025-06-05 | 137.10 | 140.50 | 135.00 | 137.00 | 123.10 | 117,571 |
| 2025-06-04 | 144.50 | 144.50 | 135.70 | 136.40 | 122.56 | 129,510 |
| 2025-06-03 | 145.20 | 147.90 | 139.10 | 144.60 | 129.93 | 147,254 |
| 2025-06-02 | 150.00 | 153.90 | 143.80 | 144.60 | 129.93 | 152,838 |
| 2025-05-30 | 156.20 | 156.90 | 149.00 | 154.00 | 138.38 | 180,335 |
| 2025-05-29 | 163.00 | 167.70 | 153.60 | 155.00 | 139.28 | 118,662 |
| 2025-05-28 | 160.00 | 161.90 | 157.70 | 159.70 | 143.50 | 54,527 |
| 2025-05-27 | 161.70 | 162.90 | 158.60 | 159.50 | 143.32 | 26,001 |
| 2025-05-26 | 158.10 | 163.50 | 158.00 | 161.40 | 145.03 | 57,210 |
| 2025-05-23 | 161.00 | 161.00 | 155.30 | 157.10 | 141.16 | 35,318 |
| 2025-05-22 | 162.40 | 162.40 | 159.20 | 160.00 | 143.77 | 24,161 |
| 2025-05-21 | 163.50 | 164.70 | 158.00 | 162.00 | 145.57 | 48,533 |
| 2025-05-20 | 166.50 | 169.30 | 162.60 | 163.00 | 146.46 | 46,750 |
| 2025-05-19 | 167.00 | 167.90 | 164.00 | 164.80 | 148.08 | 54,059 |
| 2025-05-16 | 168.30 | 170.60 | 164.80 | 166.90 | 149.97 | 41,125 |
| 2025-05-15 | 169.00 | 170.50 | 163.20 | 167.80 | 150.78 | 60,739 |
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.