Rainbow Tours SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 169.00 | 176.90 | 162.70 | 169.00 | 151.86 | 145,004 |
| 2025-05-13 | 164.80 | 170.10 | 163.00 | 167.90 | 150.87 | 107,566 |
| 2025-05-12 | 155.30 | 160.60 | 155.00 | 159.60 | 143.41 | 56,600 |
| 2025-05-09 | 153.50 | 155.40 | 152.50 | 154.00 | 138.38 | 67,905 |
| 2025-05-08 | 152.60 | 156.00 | 151.50 | 153.90 | 138.29 | 71,748 |
| 2025-05-07 | 149.00 | 156.80 | 149.00 | 151.70 | 136.31 | 136,689 |
| 2025-05-06 | 147.00 | 149.00 | 144.70 | 148.00 | 132.99 | 71,854 |
| 2025-05-05 | 146.50 | 150.00 | 144.80 | 146.00 | 131.19 | 55,226 |
| 2025-05-02 | 145.00 | 146.90 | 144.00 | 146.00 | 131.19 | 18,576 |
| 2025-04-30 | 144.50 | 148.60 | 140.40 | 144.00 | 129.39 | 76,374 |
| 2025-04-29 | 143.30 | 146.70 | 142.60 | 144.30 | 129.66 | 45,108 |
| 2025-04-28 | 141.50 | 143.30 | 140.50 | 143.30 | 128.76 | 31,317 |
| 2025-04-25 | 143.20 | 145.10 | 141.70 | 142.00 | 127.60 | 45,432 |
| 2025-04-24 | 143.00 | 144.00 | 141.60 | 143.40 | 128.85 | 28,804 |
| 2025-04-23 | 146.10 | 146.50 | 137.80 | 143.00 | 128.49 | 53,720 |
| 2025-04-22 | 143.30 | 148.00 | 143.00 | 145.60 | 130.83 | 48,678 |
| 2025-04-17 | 144.00 | 144.30 | 142.00 | 142.20 | 127.77 | 23,758 |
| 2025-04-16 | 142.70 | 145.40 | 141.30 | 142.70 | 128.22 | 21,309 |
| 2025-04-15 | 143.00 | 145.00 | 141.30 | 142.80 | 128.31 | 30,775 |
| 2025-04-14 | 141.10 | 146.50 | 141.00 | 143.00 | 128.49 | 39,559 |
| 2025-04-11 | 140.30 | 141.00 | 137.00 | 139.00 | 124.90 | 21,367 |
| 2025-04-10 | 142.00 | 143.30 | 138.00 | 140.40 | 126.16 | 54,248 |
| 2025-04-09 | 133.20 | 137.80 | 132.00 | 135.00 | 121.31 | 49,710 |
| 2025-04-08 | 136.20 | 139.80 | 134.60 | 138.50 | 124.45 | 59,178 |
| 2025-04-07 | 120.70 | 136.70 | 117.20 | 135.00 | 121.31 | 92,928 |
| 2025-04-04 | 141.00 | 141.00 | 132.00 | 133.50 | 119.96 | 84,206 |
| 2025-04-03 | 143.90 | 143.90 | 140.20 | 140.40 | 126.16 | 33,105 |
| 2025-04-02 | 144.90 | 145.70 | 141.90 | 143.90 | 129.30 | 24,214 |
| 2025-04-01 | 145.00 | 149.10 | 143.80 | 144.80 | 130.11 | 55,467 |
| 2025-03-31 | 146.80 | 147.80 | 142.80 | 145.00 | 130.29 | 70,644 |
| 2025-03-28 | 144.40 | 147.40 | 143.60 | 146.20 | 131.37 | 47,354 |
| 2025-03-27 | 144.00 | 147.00 | 140.80 | 145.60 | 130.83 | 104,644 |
| 2025-03-26 | 155.00 | 155.20 | 141.20 | 145.00 | 130.29 | 191,134 |
| 2025-03-25 | 151.00 | 155.60 | 148.40 | 155.00 | 139.28 | 115,546 |
| 2025-03-24 | 145.00 | 150.60 | 145.00 | 149.80 | 134.60 | 76,464 |
| 2025-03-21 | 140.00 | 144.80 | 140.00 | 144.80 | 130.11 | 93,904 |
| 2025-03-20 | 139.40 | 140.60 | 137.00 | 140.00 | 125.80 | 36,700 |
| 2025-03-19 | 139.00 | 139.60 | 135.00 | 139.00 | 124.90 | 36,593 |
| 2025-03-18 | 139.80 | 141.60 | 137.80 | 139.00 | 124.90 | 37,568 |
| 2025-03-17 | 132.00 | 142.80 | 132.00 | 139.60 | 125.44 | 134,963 |
| 2025-03-14 | 130.00 | 130.80 | 128.80 | 130.00 | 116.81 | 62,521 |
| 2025-03-13 | 128.40 | 132.60 | 128.20 | 129.60 | 116.45 | 67,207 |
| 2025-03-12 | 126.20 | 127.00 | 124.20 | 126.20 | 113.40 | 12,629 |
| 2025-03-11 | 126.60 | 127.80 | 123.40 | 125.20 | 112.50 | 46,085 |
| 2025-03-10 | 129.80 | 129.80 | 125.40 | 126.60 | 113.76 | 57,762 |
| 2025-03-07 | 129.60 | 131.60 | 127.40 | 129.00 | 115.91 | 70,899 |
| 2025-03-06 | 129.80 | 129.80 | 127.40 | 129.40 | 116.27 | 16,591 |
| 2025-03-05 | 123.80 | 129.60 | 123.80 | 129.60 | 116.45 | 42,779 |
| 2025-03-04 | 125.00 | 125.00 | 120.60 | 121.80 | 109.44 | 51,469 |
| 2025-03-03 | 126.00 | 127.00 | 125.60 | 126.00 | 113.22 | 16,494 |
| 2025-02-28 | 126.00 | 128.80 | 124.40 | 126.00 | 113.22 | 21,686 |
| 2025-02-27 | 130.20 | 130.20 | 124.80 | 126.00 | 113.22 | 38,273 |
| 2025-02-26 | 128.60 | 131.40 | 128.20 | 130.00 | 116.81 | 32,995 |
| 2025-02-25 | 128.60 | 130.20 | 127.60 | 129.00 | 115.91 | 21,072 |
| 2025-02-24 | 128.40 | 131.80 | 126.60 | 129.00 | 115.91 | 29,407 |
| 2025-02-21 | 127.00 | 130.00 | 125.60 | 128.00 | 115.02 | 62,879 |
| 2025-02-20 | 127.60 | 127.60 | 125.40 | 126.80 | 113.94 | 27,760 |
| 2025-02-19 | 131.00 | 131.00 | 125.60 | 127.20 | 114.30 | 28,884 |
| 2025-02-18 | 128.00 | 136.20 | 127.80 | 130.00 | 116.81 | 89,433 |
| 2025-02-17 | 127.60 | 128.60 | 126.40 | 127.60 | 114.66 | 93,140 |
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.