CARTIER SAADA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	22.750	22.750	22.700	22.700	22.700	36
2024-02-05	22.580	22.750	22.580	22.750	22.750	113
2024-02-02	22.100	22.600	22.100	22.580	22.580	45
2024-02-01	22.300	22.600	22.100	22.100	22.100	410
2024-01-31	21.860	22.750	21.860	22.300	22.300	2,401
2024-01-30	22.850	22.850	21.850	21.860	21.860	625
2024-01-29	22.800	22.850	22.800	22.850	22.850	127
2024-01-26	21.850	22.800	21.850	22.800	22.800	189
2024-01-25	22.790	22.790	21.850	21.850	21.850	412
2024-01-24	22.110	22.790	22.110	22.790	22.790	313
2024-01-23	22.050	22.160	22.050	22.110	22.110	1,200
2024-01-22	22.050	22.050	22.050	22.050	22.050	0
2024-01-19	22.020	22.050	22.020	22.050	22.050	385
2024-01-18	21.820	22.040	21.820	22.020	22.020	350
2024-01-17	22.870	22.870	21.820	21.820	21.820	30
2024-01-16	22.870	22.870	22.870	22.870	22.870	0
2024-01-15	22.870	22.870	22.870	22.870	22.870	0
2024-01-12	22.870	22.870	22.870	22.870	22.870	37
2024-01-10	22.000	22.870	22.000	22.870	22.870	301
2024-01-09	22.200	22.780	22.000	22.000	22.000	1,268
2024-01-08	22.600	22.600	22.000	22.200	22.200	323
2024-01-05	22.000	22.650	22.000	22.600	22.600	55
2024-01-04	22.000	22.010	22.000	22.000	22.000	362
2024-01-03	22.010	22.790	22.000	22.000	22.000	1,252
2024-01-02	22.000	22.850	22.000	22.010	22.010	505
2023-12-29	22.000	22.000	22.000	22.000	22.000	0
2023-12-28	22.490	22.490	21.540	22.000	22.000	150
2023-12-27	21.700	22.490	21.630	22.490	22.490	339
2023-12-26	22.070	22.070	21.700	21.700	21.700	620
2023-12-25	22.490	22.540	22.000	22.070	22.070	1,093
2023-12-22	21.550	22.530	21.550	22.490	22.490	139
2023-12-21	22.500	22.500	21.550	21.550	21.550	1
2023-12-20	22.500	22.500	22.500	22.500	22.500	0
2023-12-19	21.500	22.500	21.400	22.500	22.500	4,047
2023-12-18	21.890	21.890	21.500	21.500	21.500	4
2023-12-15	21.600	21.890	21.010	21.890	21.890	15
2023-12-14	21.600	21.600	21.600	21.600	21.600	0
2023-12-13	21.400	21.900	21.000	21.600	21.600	1,078
2023-12-12	21.890	21.890	21.400	21.400	21.400	7
2023-12-11	21.790	21.890	21.450	21.890	21.890	3
2023-12-08	21.500	21.790	21.500	21.790	21.790	3
2023-12-07	21.500	21.500	21.500	21.500	21.500	0
2023-12-06	21.500	21.500	21.500	21.500	21.500	0
2023-12-05	21.500	21.500	21.200	21.500	21.500	155
2023-12-04	21.940	21.940	21.490	21.500	21.500	154
2023-12-01	21.880	21.940	21.880	21.940	21.940	5
2023-11-30	21.400	21.880	21.200	21.880	21.880	1,672
2023-11-29	21.500	21.990	21.400	21.400	21.400	216
2023-11-28	21.530	21.530	21.500	21.500	21.500	100
2023-11-27	22.000	22.000	21.510	21.530	21.530	2,266
2023-11-24	22.000	22.000	22.000	22.000	22.000	172
2023-11-23	21.700	22.000	21.550	22.000	22.000	1,024
2023-11-22	22.090	22.110	21.580	21.700	21.700	547
2023-11-21	21.980	22.130	21.560	22.090	22.090	1,024
2023-11-20	21.990	21.990	21.500	21.980	21.980	49
2023-11-17	22.110	22.110	21.270	21.990	21.990	1,021
2023-11-16	21.520	22.110	21.520	22.110	22.110	10
2023-11-15	22.190	22.190	21.500	21.520	21.520	751
2023-11-14	22.270	22.270	21.230	22.190	22.190	2,118
2023-11-13	21.240	22.270	21.210	22.270	22.270	1,686

← NewerPage 12 of 14 · 813 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.