CARTIER SAADA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 30.000 | 30.000 | 29.600 | 29.800 | 29.800 | 280 |
| 2024-07-31 | 30.110 | 30.990 | 30.000 | 30.000 | 30.000 | 379 |
| 2024-07-29 | 30.720 | 30.990 | 30.000 | 30.110 | 30.110 | 107 |
| 2024-07-26 | 30.000 | 30.980 | 30.000 | 30.720 | 30.720 | 320 |
| 2024-07-25 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 3 |
| 2024-07-24 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 5,074 |
| 2024-07-23 | 31.390 | 31.390 | 30.000 | 30.000 | 30.000 | 1,449 |
| 2024-07-22 | 31.390 | 31.390 | 31.390 | 31.390 | 31.390 | 0 |
| 2024-07-19 | 31.480 | 31.480 | 30.800 | 31.390 | 31.390 | 1,052 |
| 2024-07-18 | 30.220 | 31.480 | 30.220 | 31.480 | 31.480 | 7 |
| 2024-07-17 | 31.000 | 31.000 | 30.110 | 30.220 | 30.220 | 73 |
| 2024-07-16 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2024-07-15 | 31.490 | 31.490 | 30.010 | 31.000 | 31.000 | 107 |
| 2024-07-12 | 30.810 | 31.850 | 30.810 | 31.490 | 31.490 | 487 |
| 2024-07-11 | 30.100 | 31.990 | 30.100 | 30.810 | 30.810 | 775 |
| 2024-07-10 | 32.000 | 32.000 | 29.110 | 30.100 | 30.100 | 924 |
| 2024-07-09 | 32.690 | 32.690 | 32.000 | 32.000 | 32.000 | 74 |
| 2024-07-08 | 31.500 | 32.700 | 31.500 | 32.690 | 32.690 | 55 |
| 2024-07-05 | 31.500 | 32.000 | 31.500 | 31.500 | 31.500 | 477 |
| 2024-07-04 | 31.550 | 31.550 | 28.810 | 31.500 | 31.500 | 1,090 |
| 2024-07-03 | 31.250 | 31.600 | 31.250 | 31.550 | 31.550 | 515 |
| 2024-07-02 | 31.590 | 31.590 | 28.510 | 31.250 | 31.250 | 345 |
| 2024-07-01 | 31.590 | 31.590 | 31.590 | 31.590 | 31.590 | 5 |
| 2024-06-28 | 31.600 | 31.600 | 29.650 | 31.590 | 31.590 | 150 |
| 2024-06-27 | 31.630 | 31.630 | 31.000 | 31.600 | 31.600 | 252 |
| 2024-06-26 | 31.630 | 31.630 | 31.630 | 31.630 | 31.630 | 1 |
| 2024-06-25 | 31.630 | 31.630 | 31.630 | 31.630 | 31.630 | 12 |
| 2024-06-24 | 31.640 | 31.640 | 31.630 | 31.630 | 31.630 | 9 |
| 2024-06-21 | 31.690 | 31.690 | 31.640 | 31.640 | 31.640 | 510 |
| 2024-06-20 | 31.930 | 31.930 | 31.000 | 31.690 | 31.690 | 3,215 |
| 2024-06-19 | 31.930 | 31.930 | 31.930 | 31.930 | 31.930 | 0 |
| 2024-06-14 | 31.000 | 31.930 | 31.000 | 31.930 | 31.930 | 5 |
| 2024-06-13 | 31.390 | 31.390 | 31.000 | 31.000 | 31.000 | 81 |
| 2024-06-12 | 30.100 | 31.440 | 30.100 | 31.390 | 31.390 | 31 |
| 2024-06-11 | 30.020 | 30.100 | 30.020 | 30.100 | 30.100 | 760 |
| 2024-06-10 | 32.490 | 32.490 | 30.000 | 30.020 | 30.020 | 3,379 |
| 2024-06-07 | 31.500 | 32.490 | 31.500 | 32.490 | 32.490 | 6 |
| 2024-06-06 | 33.000 | 33.000 | 30.550 | 31.500 | 31.500 | 716 |
| 2024-06-05 | 33.470 | 33.470 | 30.500 | 33.000 | 33.000 | 1,566 |
| 2024-06-04 | 33.470 | 33.470 | 33.470 | 33.470 | 33.470 | 0 |
| 2024-06-03 | 32.010 | 33.470 | 32.000 | 33.470 | 33.470 | 10 |
| 2024-05-31 | 33.500 | 33.500 | 32.000 | 32.010 | 32.010 | 3,550 |
| 2024-05-30 | 31.200 | 33.800 | 31.200 | 33.500 | 33.500 | 3,753 |
| 2024-05-29 | 32.000 | 32.000 | 31.200 | 31.200 | 31.200 | 222 |
| 2024-05-28 | 32.000 | 33.890 | 31.050 | 32.000 | 32.000 | 2,706 |
| 2024-05-27 | 33.000 | 33.000 | 32.000 | 32.000 | 32.000 | 3,541 |
| 2024-05-24 | 33.490 | 34.000 | 32.050 | 33.000 | 33.000 | 3,769 |
| 2024-05-23 | 34.230 | 35.000 | 32.110 | 33.490 | 33.490 | 5,782 |
| 2024-05-22 | 31.120 | 34.230 | 31.120 | 34.230 | 34.230 | 11,519 |
| 2024-05-21 | 28.300 | 31.120 | 28.000 | 31.120 | 31.120 | 13,589 |
| 2024-05-20 | 26.750 | 28.500 | 26.420 | 28.300 | 28.300 | 5,857 |
| 2024-05-17 | 26.300 | 26.900 | 26.000 | 26.750 | 26.750 | 743 |
| 2024-05-16 | 26.000 | 26.300 | 26.000 | 26.300 | 26.300 | 324 |
| 2024-05-15 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-05-14 | 26.200 | 26.200 | 25.500 | 26.000 | 26.000 | 830 |
| 2024-05-13 | 26.750 | 26.800 | 26.200 | 26.200 | 26.200 | 402 |
| 2024-05-10 | 26.000 | 26.850 | 26.000 | 26.750 | 26.750 | 487 |
| 2024-05-09 | 25.750 | 26.880 | 25.750 | 26.000 | 26.000 | 3,815 |
| 2024-05-08 | 25.700 | 26.000 | 25.500 | 25.750 | 25.750 | 600 |
| 2024-05-07 | 25.990 | 26.000 | 25.300 | 25.700 | 25.700 | 2,885 |
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.