Rainbow Tours SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 143.20 | 143.90 | 140.10 | 142.00 | 133.65 | 36,398 |
| 2026-05-06 | 139.50 | 144.40 | 137.40 | 143.20 | 134.78 | 100,868 |
| 2026-05-05 | 136.40 | 136.40 | 133.90 | 134.70 | 126.78 | 48,567 |
| 2026-05-04 | 134.00 | 136.80 | 132.90 | 136.00 | 128.00 | 38,428 |
| 2026-04-30 | 133.50 | 135.10 | 132.30 | 134.10 | 126.21 | 47,362 |
| 2026-04-29 | 135.00 | 136.20 | 133.40 | 133.50 | 125.65 | 37,849 |
| 2026-04-28 | 138.10 | 140.50 | 135.00 | 135.20 | 127.25 | 32,751 |
| 2026-04-27 | 137.20 | 140.50 | 136.00 | 138.00 | 129.88 | 42,977 |
| 2026-04-24 | 130.40 | 138.20 | 129.00 | 137.00 | 128.94 | 278,070 |
| 2026-04-23 | 147.00 | 147.60 | 137.40 | 139.70 | 131.48 | 79,508 |
| 2026-04-22 | 147.70 | 149.40 | 147.20 | 147.70 | 139.01 | 52,757 |
| 2026-04-21 | 149.40 | 150.90 | 147.50 | 149.00 | 140.24 | 100,188 |
| 2026-04-20 | 151.20 | 151.40 | 148.20 | 149.00 | 140.24 | 60,865 |
| 2026-04-17 | 147.80 | 154.80 | 146.50 | 154.40 | 145.32 | 94,907 |
| 2026-04-16 | 150.50 | 150.60 | 147.30 | 148.80 | 140.05 | 86,375 |
| 2026-04-15 | 152.00 | 152.00 | 149.20 | 150.50 | 141.65 | 61,047 |
| 2026-04-14 | 151.10 | 152.40 | 150.00 | 151.10 | 142.21 | 28,738 |
| 2026-04-13 | 144.10 | 150.90 | 140.20 | 150.00 | 141.18 | 51,822 |
| 2026-04-10 | 148.00 | 151.00 | 145.00 | 149.80 | 140.99 | 47,802 |
| 2026-04-09 | 144.10 | 148.50 | 142.00 | 148.00 | 139.29 | 96,681 |
| 2026-04-08 | 142.90 | 147.80 | 140.00 | 146.00 | 137.41 | 145,111 |
| 2026-04-07 | 132.00 | 134.80 | 129.60 | 131.00 | 123.29 | 42,987 |
| 2026-04-02 | 132.60 | 133.40 | 130.20 | 132.10 | 124.33 | 32,816 |
| 2026-04-01 | 133.00 | 139.00 | 132.50 | 134.50 | 126.59 | 65,561 |
| 2026-03-31 | 127.80 | 131.50 | 127.50 | 129.80 | 122.16 | 41,554 |
| 2026-03-30 | 127.00 | 128.00 | 125.80 | 127.00 | 119.53 | 41,846 |
| 2026-03-27 | 129.30 | 129.90 | 125.50 | 128.40 | 120.85 | 39,992 |
| 2026-03-26 | 131.90 | 133.40 | 128.10 | 129.50 | 121.88 | 54,979 |
| 2026-03-25 | 131.20 | 133.40 | 130.10 | 132.00 | 124.24 | 93,343 |
| 2026-03-24 | 133.80 | 133.80 | 128.00 | 129.00 | 121.41 | 31,687 |
| 2026-03-23 | 125.00 | 134.50 | 122.30 | 133.20 | 125.36 | 101,958 |
| 2026-03-20 | 131.00 | 131.80 | 127.10 | 128.10 | 120.56 | 58,144 |
| 2026-03-19 | 134.00 | 134.00 | 129.40 | 131.00 | 123.29 | 43,311 |
| 2026-03-18 | 138.30 | 139.00 | 134.10 | 134.50 | 126.59 | 80,538 |
| 2026-03-17 | 128.00 | 134.00 | 127.40 | 133.90 | 126.02 | 55,235 |
| 2026-03-16 | 129.30 | 130.00 | 126.00 | 128.20 | 120.66 | 53,433 |
| 2026-03-13 | 130.50 | 131.70 | 127.20 | 129.30 | 121.69 | 63,934 |
| 2026-03-12 | 138.60 | 140.00 | 130.50 | 131.30 | 123.58 | 106,251 |
| 2026-03-11 | 144.00 | 144.60 | 138.10 | 138.60 | 130.45 | 43,847 |
| 2026-03-10 | 137.00 | 143.50 | 137.00 | 143.00 | 134.59 | 73,209 |
| 2026-03-09 | 139.50 | 141.00 | 135.60 | 137.00 | 128.94 | 104,192 |
| 2026-03-06 | 149.10 | 150.30 | 142.30 | 143.40 | 134.96 | 70,082 |
| 2026-03-05 | 148.00 | 150.40 | 145.10 | 149.10 | 140.33 | 87,733 |
| 2026-03-04 | 143.00 | 149.90 | 143.00 | 147.40 | 138.73 | 82,227 |
| 2026-03-03 | 146.40 | 146.40 | 140.60 | 144.00 | 135.53 | 122,192 |
| 2026-03-02 | 141.00 | 147.50 | 136.40 | 147.00 | 138.35 | 447,915 |
| 2026-02-27 | 165.50 | 167.50 | 156.50 | 158.30 | 148.99 | 75,726 |
| 2026-02-26 | 159.70 | 166.50 | 159.70 | 165.50 | 155.76 | 55,016 |
| 2026-02-25 | 161.00 | 163.00 | 157.30 | 161.90 | 152.38 | 25,419 |
| 2026-02-24 | 161.20 | 161.90 | 158.50 | 161.00 | 151.53 | 26,079 |
| 2026-02-23 | 157.60 | 161.70 | 156.10 | 161.30 | 151.81 | 34,610 |
| 2026-02-20 | 159.50 | 159.80 | 153.20 | 157.70 | 148.42 | 52,510 |
| 2026-02-19 | 161.20 | 161.50 | 159.50 | 160.00 | 150.59 | 25,618 |
| 2026-02-18 | 161.00 | 161.80 | 159.90 | 161.80 | 152.28 | 11,320 |
| 2026-02-17 | 161.00 | 161.00 | 159.60 | 160.90 | 151.44 | 9,227 |
| 2026-02-16 | 160.90 | 161.60 | 159.50 | 161.30 | 151.81 | 8,443 |
| 2026-02-13 | 162.00 | 162.00 | 158.30 | 160.90 | 151.44 | 26,120 |
| 2026-02-12 | 161.90 | 162.10 | 160.80 | 162.10 | 152.56 | 14,822 |
| 2026-02-11 | 162.40 | 163.00 | 160.00 | 161.00 | 151.53 | 20,822 |
| 2026-02-10 | 161.90 | 163.50 | 160.80 | 163.10 | 153.51 | 21,608 |
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.