CARTIER SAADA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 20.000 | 20.110 | 19.700 | 20.000 | 20.000 | 7,122 |
| 2026-10-14 | 20.200 | 20.500 | 19.560 | 20.000 | 20.000 | 5,633 |
| 2026-10-13 | 19.520 | 20.300 | 19.520 | 20.200 | 20.200 | 8,353 |
| 2026-10-12 | 19.000 | 20.350 | 19.000 | 19.520 | 19.520 | 5,629 |
| 2026-10-09 | 19.610 | 19.750 | 19.000 | 19.000 | 19.000 | 19,151 |
| 2026-10-08 | 20.000 | 20.000 | 19.600 | 19.610 | 19.610 | 12,450 |
| 2026-10-07 | 20.390 | 20.890 | 19.500 | 20.000 | 20.000 | 17,100 |
| 2026-10-06 | 19.480 | 21.210 | 19.480 | 20.390 | 20.390 | 78,474 |
| 2026-10-05 | 18.800 | 19.500 | 18.600 | 19.480 | 19.480 | 50,815 |
| 2026-10-02 | 18.690 | 18.940 | 18.210 | 18.800 | 18.800 | 18,368 |
| 2026-10-01 | 18.730 | 19.000 | 18.550 | 18.690 | 18.690 | 20,541 |
| 2026-09-30 | 18.500 | 18.740 | 18.310 | 18.730 | 18.730 | 19,406 |
| 2026-09-29 | 18.290 | 18.600 | 18.150 | 18.500 | 18.500 | 26,403 |
| 2026-09-28 | 18.060 | 18.500 | 18.060 | 18.290 | 18.290 | 21,928 |
| 2026-09-25 | 18.250 | 18.450 | 18.060 | 18.060 | 18.060 | 30,282 |
| 2026-09-24 | 18.010 | 18.420 | 18.000 | 18.250 | 18.250 | 144,789 |
| 2026-09-23 | 18.000 | 18.380 | 17.900 | 18.010 | 18.010 | 67,864 |
| 2026-09-22 | 18.010 | 18.800 | 18.000 | 18.000 | 18.000 | 291,688 |
| 2026-09-21 | 20.000 | 20.000 | 18.010 | 18.010 | 18.010 | 205,558 |
| 2026-09-18 | 20.300 | 20.400 | 19.530 | 20.000 | 20.000 | 19,934 |
| 2026-09-17 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 0 |
| 2026-09-16 | 20.000 | 20.480 | 20.000 | 20.300 | 20.300 | 17,688 |
| 2026-09-15 | 20.000 | 21.000 | 20.000 | 20.000 | 20.000 | 41,643 |
| 2026-09-14 | 22.000 | 22.380 | 20.000 | 20.000 | 20.000 | 90,679 |
| 2026-09-11 | 22.450 | 22.500 | 22.000 | 22.000 | 22.000 | 29,528 |
| 2026-09-10 | 22.000 | 22.760 | 22.000 | 22.450 | 22.450 | 12,946 |
| 2026-09-09 | 22.440 | 23.000 | 22.000 | 22.000 | 22.000 | 46,370 |
| 2026-09-08 | 23.020 | 23.780 | 22.000 | 22.440 | 22.440 | 27,744 |
| 2026-09-07 | 23.790 | 23.900 | 23.000 | 23.020 | 23.020 | 14,981 |
| 2026-09-04 | 23.800 | 23.900 | 23.000 | 23.790 | 23.790 | 15,987 |
| 2026-09-03 | 23.700 | 23.900 | 23.500 | 23.800 | 23.800 | 1,055 |
| 2026-09-02 | 23.790 | 23.990 | 23.500 | 23.700 | 23.700 | 2,134 |
| 2026-09-01 | 24.180 | 24.180 | 23.770 | 23.790 | 23.790 | 2,780 |
| 2026-08-31 | 23.760 | 24.190 | 23.750 | 24.180 | 24.180 | 4,886 |
| 2026-08-28 | 24.000 | 24.010 | 23.750 | 23.760 | 23.760 | 5,267 |
| 2026-08-27 | 24.300 | 24.300 | 23.940 | 24.000 | 24.000 | 4,498 |
| 2026-08-24 | 24.500 | 24.500 | 23.800 | 24.300 | 24.300 | 4,298 |
| 2026-08-19 | 24.370 | 24.900 | 24.000 | 24.500 | 24.500 | 4,965 |
| 2026-08-18 | 24.000 | 24.950 | 23.660 | 24.370 | 24.370 | 3,619 |
| 2026-08-17 | 25.190 | 25.190 | 24.000 | 24.000 | 24.000 | 16,607 |
| 2026-08-13 | 25.390 | 25.500 | 24.000 | 25.190 | 25.190 | 18,157 |
| 2026-08-12 | 25.000 | 25.590 | 25.000 | 25.390 | 25.390 | 863 |
| 2026-08-11 | 25.500 | 25.890 | 25.000 | 25.000 | 25.000 | 2,303 |
| 2026-08-10 | 25.000 | 26.000 | 25.000 | 25.500 | 25.500 | 6,940 |
| 2026-08-07 | 24.300 | 25.000 | 24.300 | 25.000 | 25.000 | 10,274 |
| 2026-08-06 | 23.900 | 24.300 | 23.900 | 24.300 | 24.300 | 3,529 |
| 2026-08-05 | 23.500 | 24.000 | 23.020 | 23.900 | 23.900 | 3,053 |
| 2026-08-04 | 23.680 | 24.000 | 23.000 | 23.500 | 23.500 | 1,421 |
| 2026-08-03 | 22.880 | 23.710 | 22.150 | 23.680 | 23.680 | 7,316 |
| 2026-07-31 | 23.000 | 23.000 | 22.400 | 22.880 | 22.880 | 7,888 |
| 2026-07-29 | 23.460 | 23.460 | 22.000 | 23.000 | 23.000 | 19,319 |
| 2026-07-28 | 22.960 | 23.590 | 22.000 | 23.460 | 23.460 | 15,494 |
| 2026-07-27 | 23.490 | 23.720 | 22.960 | 22.960 | 22.960 | 10,690 |
| 2026-07-24 | 23.000 | 23.750 | 22.970 | 23.490 | 23.490 | 6,857 |
| 2026-07-23 | 23.100 | 23.800 | 23.000 | 23.000 | 23.000 | 9,262 |
| 2026-07-22 | 23.850 | 23.850 | 23.100 | 23.100 | 23.100 | 159 |
| 2026-07-21 | 23.890 | 23.890 | 23.000 | 23.850 | 23.850 | 6,986 |
| 2026-07-20 | 24.000 | 24.850 | 23.000 | 23.890 | 23.890 | 5,359 |
| 2026-07-17 | 24.500 | 24.800 | 24.000 | 24.000 | 24.000 | 3,737 |
| 2026-07-16 | 24.600 | 25.000 | 24.500 | 24.500 | 24.500 | 408 |
Page 1 of 2 · 118 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.