CARTIER SAADA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 25.990 | 26.480 | 25.500 | 25.990 | 25.990 | 3,920 |
| 2024-05-03 | 25.000 | 26.010 | 25.000 | 25.990 | 25.990 | 2,463 |
| 2024-05-02 | 25.000 | 25.200 | 25.000 | 25.000 | 25.000 | 1,310 |
| 2024-04-30 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-04-29 | 25.400 | 25.500 | 25.000 | 25.000 | 25.000 | 1,288 |
| 2024-04-26 | 25.300 | 25.500 | 25.000 | 25.400 | 25.400 | 758 |
| 2024-04-25 | 25.300 | 25.750 | 25.300 | 25.300 | 25.300 | 632 |
| 2024-04-24 | 25.500 | 25.500 | 24.860 | 25.300 | 25.300 | 45 |
| 2024-04-23 | 25.990 | 25.990 | 24.820 | 25.500 | 25.500 | 1,489 |
| 2024-04-22 | 25.990 | 26.200 | 25.750 | 25.990 | 25.990 | 5,817 |
| 2024-04-19 | 24.740 | 25.990 | 24.740 | 25.990 | 25.990 | 2,468 |
| 2024-04-18 | 25.240 | 25.460 | 24.000 | 24.740 | 24.740 | 6,298 |
| 2024-04-17 | 23.980 | 25.640 | 23.330 | 25.240 | 25.240 | 882 |
| 2024-04-16 | 24.470 | 26.500 | 23.980 | 23.980 | 23.980 | 13,622 |
| 2024-04-15 | 23.030 | 24.500 | 23.030 | 24.470 | 24.470 | 1,480 |
| 2024-04-09 | 24.400 | 24.400 | 23.010 | 23.030 | 23.030 | 4,497 |
| 2024-04-08 | 23.990 | 24.480 | 23.980 | 24.400 | 24.400 | 766 |
| 2024-04-05 | 23.510 | 23.990 | 23.510 | 23.990 | 23.990 | 50 |
| 2024-04-04 | 23.300 | 23.510 | 23.300 | 23.510 | 23.510 | 20 |
| 2024-04-03 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 0 |
| 2024-04-02 | 24.500 | 24.500 | 23.200 | 23.300 | 23.300 | 1,532 |
| 2024-04-01 | 24.500 | 24.500 | 24.000 | 24.500 | 24.500 | 741 |
| 2024-03-29 | 24.490 | 24.540 | 24.490 | 24.500 | 24.500 | 2,070 |
| 2024-03-28 | 24.500 | 24.500 | 23.030 | 24.490 | 24.490 | 171 |
| 2024-03-27 | 23.950 | 24.500 | 23.950 | 24.500 | 24.500 | 1,040 |
| 2024-03-26 | 23.750 | 23.950 | 23.500 | 23.950 | 23.950 | 578 |
| 2024-03-25 | 23.400 | 23.900 | 23.400 | 23.750 | 23.750 | 1,353 |
| 2024-03-22 | 22.570 | 23.400 | 22.570 | 23.400 | 23.400 | 40 |
| 2024-03-21 | 22.560 | 22.580 | 22.540 | 22.570 | 22.570 | 1,152 |
| 2024-03-20 | 22.540 | 22.600 | 22.510 | 22.560 | 22.560 | 1,395 |
| 2024-03-19 | 23.500 | 23.500 | 22.540 | 22.540 | 22.540 | 1,600 |
| 2024-03-18 | 23.300 | 23.500 | 22.020 | 23.500 | 23.500 | 1,177 |
| 2024-03-15 | 23.300 | 23.940 | 23.060 | 23.300 | 23.300 | 631 |
| 2024-03-14 | 22.720 | 23.300 | 22.720 | 23.300 | 23.300 | 3,785 |
| 2024-03-13 | 22.870 | 22.870 | 22.230 | 22.720 | 22.720 | 2,126 |
| 2024-03-12 | 22.490 | 22.870 | 22.490 | 22.870 | 22.870 | 3,423 |
| 2024-03-11 | 22.590 | 22.590 | 21.950 | 22.490 | 22.490 | 104 |
| 2024-03-08 | 22.590 | 22.590 | 22.000 | 22.590 | 22.590 | 939 |
| 2024-03-07 | 22.600 | 22.600 | 22.590 | 22.590 | 22.590 | 3 |
| 2024-03-06 | 22.000 | 23.000 | 22.000 | 22.600 | 22.600 | 1,693 |
| 2024-03-05 | 22.110 | 22.130 | 22.000 | 22.000 | 22.000 | 708 |
| 2024-03-04 | 22.550 | 22.580 | 22.110 | 22.110 | 22.110 | 644 |
| 2024-03-01 | 22.580 | 22.580 | 22.540 | 22.550 | 22.550 | 70 |
| 2024-02-29 | 22.000 | 22.590 | 22.000 | 22.580 | 22.580 | 698 |
| 2024-02-28 | 22.730 | 22.730 | 22.000 | 22.000 | 22.000 | 10,000 |
| 2024-02-27 | 22.160 | 22.770 | 22.160 | 22.730 | 22.730 | 62 |
| 2024-02-26 | 22.100 | 22.780 | 22.100 | 22.160 | 22.160 | 360 |
| 2024-02-23 | 22.590 | 22.590 | 22.000 | 22.100 | 22.100 | 1,010 |
| 2024-02-22 | 22.650 | 22.650 | 22.000 | 22.590 | 22.590 | 1,864 |
| 2024-02-21 | 22.650 | 22.650 | 22.650 | 22.650 | 22.650 | 0 |
| 2024-02-20 | 22.790 | 22.790 | 22.020 | 22.650 | 22.650 | 375 |
| 2024-02-19 | 22.000 | 22.790 | 22.000 | 22.790 | 22.790 | 72 |
| 2024-02-16 | 22.200 | 22.200 | 22.000 | 22.000 | 22.000 | 74 |
| 2024-02-15 | 22.300 | 22.300 | 22.200 | 22.200 | 22.200 | 47 |
| 2024-02-14 | 22.000 | 22.300 | 22.000 | 22.300 | 22.300 | 1 |
| 2024-02-13 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-02-12 | 22.300 | 22.300 | 22.000 | 22.000 | 22.000 | 200 |
| 2024-02-09 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 22 |
| 2024-02-08 | 22.750 | 22.750 | 22.250 | 22.300 | 22.300 | 900 |
| 2024-02-07 | 22.700 | 22.750 | 22.700 | 22.750 | 22.750 | 60 |
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.