Rainbow Tours SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 124.40 | 124.80 | 122.00 | 123.40 | 108.35 | 25,877 |
| 2024-11-13 | 121.00 | 128.00 | 120.80 | 124.00 | 108.87 | 55,674 |
| 2024-11-12 | 119.60 | 121.20 | 119.00 | 120.00 | 105.36 | 27,842 |
| 2024-11-08 | 118.60 | 122.80 | 117.20 | 119.60 | 105.01 | 46,035 |
| 2024-11-07 | 114.80 | 118.60 | 114.00 | 118.00 | 103.61 | 45,390 |
| 2024-11-06 | 113.40 | 116.20 | 110.20 | 114.80 | 100.80 | 31,293 |
| 2024-11-05 | 112.40 | 115.00 | 110.60 | 115.00 | 100.97 | 35,863 |
| 2024-11-04 | 114.20 | 114.60 | 109.80 | 111.00 | 97.460 | 16,123 |
| 2024-10-31 | 112.80 | 114.00 | 108.60 | 112.40 | 98.689 | 26,658 |
| 2024-10-30 | 113.80 | 115.40 | 110.00 | 111.40 | 97.811 | 21,310 |
| 2024-10-29 | 113.60 | 115.80 | 113.40 | 113.80 | 99.919 | 18,582 |
| 2024-10-28 | 114.60 | 116.00 | 112.40 | 113.60 | 99.743 | 18,624 |
| 2024-10-25 | 114.00 | 114.40 | 112.40 | 113.20 | 99.392 | 10,840 |
| 2024-10-24 | 113.40 | 114.60 | 113.00 | 113.80 | 99.919 | 8,107 |
| 2024-10-23 | 114.40 | 114.60 | 112.00 | 113.40 | 99.567 | 11,560 |
| 2024-10-22 | 114.80 | 115.00 | 112.80 | 113.60 | 99.743 | 22,959 |
| 2024-10-21 | 114.40 | 115.00 | 113.00 | 114.80 | 100.80 | 19,283 |
| 2024-10-18 | 112.00 | 116.00 | 112.00 | 114.40 | 100.45 | 35,698 |
| 2024-10-17 | 112.80 | 113.80 | 109.60 | 112.00 | 98.338 | 36,211 |
| 2024-10-16 | 114.00 | 114.80 | 112.60 | 114.00 | 100.09 | 21,521 |
| 2024-10-15 | 115.20 | 116.60 | 111.80 | 114.00 | 100.09 | 31,235 |
| 2024-10-14 | 113.80 | 115.20 | 113.00 | 114.40 | 100.45 | 21,262 |
| 2024-10-11 | 114.20 | 115.40 | 112.80 | 113.20 | 99.392 | 20,309 |
| 2024-10-10 | 108.60 | 114.80 | 107.20 | 114.40 | 100.45 | 77,083 |
| 2024-10-09 | 103.40 | 109.20 | 103.40 | 108.20 | 95.002 | 22,084 |
| 2024-10-08 | 100.60 | 104.60 | 99.100 | 104.00 | 91.314 | 24,233 |
| 2024-10-07 | 102.00 | 103.60 | 100.20 | 100.60 | 88.329 | 23,560 |
| 2024-10-04 | 108.40 | 108.40 | 102.00 | 103.20 | 90.612 | 20,845 |
| 2024-10-03 | 106.00 | 108.80 | 104.60 | 108.40 | 95.177 | 23,799 |
| 2024-10-02 | 105.60 | 108.60 | 104.40 | 105.60 | 92.719 | 13,404 |
| 2024-10-01 | 108.40 | 109.20 | 102.20 | 105.60 | 92.719 | 27,646 |
| 2024-09-30 | 109.80 | 112.00 | 108.00 | 109.00 | 95.704 | 64,545 |
| 2024-09-27 | 109.60 | 109.60 | 105.40 | 107.00 | 93.948 | 35,545 |
| 2024-09-26 | 103.20 | 109.40 | 103.00 | 106.60 | 93.597 | 52,768 |
| 2024-09-25 | 100.60 | 104.60 | 100.20 | 103.00 | 90.436 | 16,467 |
| 2024-09-24 | 99.200 | 102.80 | 99.200 | 100.80 | 88.504 | 23,707 |
| 2024-09-23 | 101.00 | 101.00 | 98.500 | 99.000 | 86.924 | 12,498 |
| 2024-09-20 | 101.40 | 102.00 | 99.400 | 102.00 | 89.558 | 16,995 |
| 2024-09-19 | 102.00 | 102.00 | 98.000 | 100.00 | 87.802 | 15,106 |
| 2024-09-18 | 100.00 | 102.80 | 99.100 | 101.80 | 89.382 | 18,598 |
| 2024-09-17 | 97.100 | 100.40 | 95.800 | 100.00 | 87.802 | 12,236 |
| 2024-09-16 | 98.500 | 99.500 | 96.800 | 97.000 | 85.168 | 11,857 |
| 2024-09-13 | 100.40 | 101.40 | 99.000 | 100.00 | 87.802 | 6,731 |
| 2024-09-12 | 98.800 | 101.80 | 96.900 | 100.40 | 88.153 | 25,038 |
| 2024-09-11 | 96.200 | 98.800 | 95.200 | 96.800 | 84.992 | 27,798 |
| 2024-09-10 | 98.300 | 98.800 | 95.600 | 96.200 | 84.465 | 15,160 |
| 2024-09-09 | 98.000 | 99.300 | 97.000 | 97.500 | 85.607 | 12,029 |
| 2024-09-06 | 98.000 | 99.600 | 96.200 | 96.800 | 84.992 | 18,837 |
| 2024-09-05 | 100.80 | 100.80 | 97.700 | 97.700 | 85.782 | 25,725 |
| 2024-09-04 | 102.60 | 102.60 | 99.000 | 100.80 | 88.504 | 20,004 |
| 2024-09-03 | 105.00 | 106.00 | 101.60 | 102.00 | 89.558 | 25,184 |
| 2024-09-02 | 106.20 | 106.80 | 104.80 | 105.80 | 92.894 | 16,934 |
| 2024-08-30 | 106.80 | 107.80 | 105.00 | 106.00 | 93.070 | 15,537 |
| 2024-08-29 | 104.00 | 106.60 | 102.20 | 106.60 | 93.597 | 21,904 |
| 2024-08-28 | 105.20 | 105.60 | 101.00 | 103.40 | 90.787 | 38,117 |
| 2024-08-27 | 101.60 | 106.40 | 101.60 | 103.80 | 91.138 | 55,460 |
| 2024-08-26 | 102.40 | 102.60 | 99.400 | 100.60 | 88.329 | 35,618 |
| 2024-08-23 | 101.60 | 104.80 | 101.00 | 102.60 | 90.085 | 17,094 |
| 2024-08-22 | 100.00 | 102.00 | 100.00 | 101.00 | 88.680 | 16,624 |
| 2024-08-21 | 101.80 | 102.00 | 100.00 | 100.00 | 87.802 | 34,763 |
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.