Rainbow Tours SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 127.60 | 128.60 | 126.40 | 127.60 | 114.66 | 93,140 |
| 2025-02-14 | 128.60 | 128.60 | 126.40 | 127.40 | 114.48 | 12,655 |
| 2025-02-13 | 127.80 | 129.40 | 126.20 | 127.80 | 114.84 | 14,352 |
| 2025-02-12 | 128.20 | 130.60 | 126.00 | 127.40 | 114.48 | 26,733 |
| 2025-02-11 | 130.20 | 130.20 | 127.20 | 127.80 | 114.84 | 19,082 |
| 2025-02-10 | 131.00 | 131.00 | 128.60 | 129.80 | 116.63 | 47,801 |
| 2025-02-07 | 130.00 | 131.60 | 128.00 | 129.80 | 116.63 | 92,789 |
| 2025-02-06 | 125.80 | 131.20 | 125.80 | 129.60 | 116.45 | 39,254 |
| 2025-02-05 | 124.60 | 126.40 | 124.00 | 125.40 | 112.68 | 15,333 |
| 2025-02-04 | 122.60 | 126.00 | 122.40 | 124.40 | 111.78 | 15,261 |
| 2025-02-03 | 122.80 | 124.00 | 120.60 | 122.60 | 110.16 | 20,528 |
| 2025-01-31 | 122.00 | 124.40 | 120.60 | 124.40 | 111.78 | 42,397 |
| 2025-01-30 | 121.00 | 123.00 | 120.00 | 121.00 | 108.73 | 17,139 |
| 2025-01-29 | 123.60 | 123.60 | 119.40 | 120.40 | 108.19 | 58,513 |
| 2025-01-28 | 124.00 | 124.00 | 121.40 | 122.60 | 110.16 | 11,308 |
| 2025-01-27 | 126.00 | 126.00 | 119.20 | 123.00 | 110.52 | 37,349 |
| 2025-01-24 | 125.60 | 126.00 | 124.40 | 125.00 | 112.32 | 9,895 |
| 2025-01-23 | 127.20 | 128.00 | 124.40 | 125.00 | 112.32 | 19,774 |
| 2025-01-22 | 129.60 | 131.80 | 127.60 | 128.00 | 115.02 | 26,162 |
| 2025-01-21 | 128.80 | 129.60 | 127.20 | 129.60 | 116.45 | 11,311 |
| 2025-01-20 | 126.00 | 129.80 | 125.60 | 129.00 | 115.91 | 18,636 |
| 2025-01-17 | 125.40 | 125.60 | 123.40 | 125.20 | 112.50 | 17,551 |
| 2025-01-16 | 125.40 | 128.00 | 123.80 | 125.20 | 112.50 | 22,743 |
| 2025-01-15 | 123.60 | 125.60 | 122.00 | 124.00 | 111.42 | 24,923 |
| 2025-01-14 | 123.40 | 125.60 | 122.60 | 124.00 | 111.42 | 18,340 |
| 2025-01-13 | 125.80 | 126.80 | 121.60 | 123.40 | 110.88 | 29,595 |
| 2025-01-10 | 126.20 | 127.80 | 122.20 | 126.20 | 113.40 | 51,711 |
| 2025-01-09 | 126.40 | 127.20 | 125.40 | 126.60 | 113.76 | 14,080 |
| 2025-01-08 | 127.20 | 128.80 | 125.40 | 126.20 | 113.40 | 34,567 |
| 2025-01-07 | 133.60 | 133.60 | 126.00 | 127.80 | 114.84 | 82,587 |
| 2025-01-03 | 133.60 | 134.00 | 131.00 | 133.20 | 119.69 | 33,915 |
| 2025-01-02 | 134.80 | 134.80 | 129.60 | 133.60 | 120.05 | 62,018 |
| 2024-12-30 | 135.00 | 135.00 | 133.20 | 133.40 | 119.87 | 21,191 |
| 2024-12-27 | 133.20 | 135.60 | 132.60 | 135.00 | 121.31 | 38,002 |
| 2024-12-23 | 134.20 | 136.60 | 132.20 | 133.20 | 119.69 | 34,398 |
| 2024-12-20 | 131.80 | 133.80 | 128.80 | 133.40 | 119.87 | 53,736 |
| 2024-12-19 | 131.00 | 133.20 | 129.00 | 131.80 | 118.43 | 29,014 |
| 2024-12-18 | 130.80 | 134.80 | 130.00 | 131.60 | 118.25 | 49,580 |
| 2024-12-17 | 133.60 | 134.00 | 129.00 | 130.00 | 116.81 | 42,672 |
| 2024-12-16 | 128.00 | 132.20 | 128.00 | 132.00 | 118.61 | 62,970 |
| 2024-12-13 | 132.00 | 132.40 | 126.60 | 128.00 | 115.02 | 53,976 |
| 2024-12-12 | 127.00 | 135.60 | 126.20 | 132.40 | 118.97 | 119,192 |
| 2024-12-11 | 135.80 | 137.40 | 134.80 | 135.60 | 121.84 | 53,592 |
| 2024-12-10 | 134.00 | 136.60 | 133.60 | 135.60 | 121.84 | 41,825 |
| 2024-12-09 | 136.60 | 139.60 | 133.40 | 134.20 | 120.59 | 33,014 |
| 2024-12-06 | 131.00 | 137.00 | 131.00 | 136.20 | 122.38 | 97,532 |
| 2024-12-05 | 127.00 | 132.00 | 125.80 | 130.80 | 117.53 | 105,017 |
| 2024-12-04 | 124.40 | 127.40 | 123.00 | 127.00 | 114.12 | 50,228 |
| 2024-12-03 | 122.00 | 125.20 | 119.20 | 124.80 | 112.14 | 52,055 |
| 2024-12-02 | 120.00 | 122.20 | 118.80 | 121.60 | 109.26 | 35,270 |
| 2024-11-29 | 115.40 | 119.60 | 114.20 | 119.00 | 106.93 | 43,500 |
| 2024-11-28 | 116.80 | 117.40 | 114.20 | 115.40 | 103.69 | 29,556 |
| 2024-11-27 | 117.00 | 117.80 | 113.00 | 115.40 | 103.69 | 42,087 |
| 2024-11-26 | 117.80 | 121.80 | 115.60 | 118.00 | 103.61 | 60,411 |
| 2024-11-25 | 124.00 | 125.00 | 116.80 | 117.80 | 103.43 | 54,563 |
| 2024-11-22 | 128.20 | 129.00 | 120.00 | 123.20 | 108.17 | 60,448 |
| 2024-11-21 | 124.00 | 127.00 | 121.40 | 127.00 | 111.51 | 49,771 |
| 2024-11-20 | 121.20 | 124.20 | 120.80 | 124.00 | 108.87 | 38,262 |
| 2024-11-19 | 123.80 | 127.40 | 115.20 | 120.00 | 105.36 | 72,462 |
| 2024-11-18 | 122.00 | 123.80 | 119.40 | 123.80 | 108.70 | 49,103 |
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.