CARTIER SAADA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	22.280	22.290	21.210	21.240	21.240	2,511
2023-11-09	21.160	22.300	21.160	22.280	22.280	52
2023-11-08	22.270	22.370	21.160	21.160	21.160	475
2023-11-07	22.360	22.380	22.270	22.270	22.270	16
2023-11-03	22.100	22.400	22.100	22.360	22.360	21
2023-11-02	22.400	22.400	21.680	22.100	22.100	529
2023-11-01	22.390	22.400	22.390	22.400	22.400	52
2023-10-31	22.460	22.460	22.390	22.390	22.390	166
2023-10-30	22.460	22.460	22.460	22.460	22.460	0
2023-10-27	22.500	22.500	22.460	22.460	22.460	10
2023-10-26	22.380	22.500	22.380	22.500	22.500	10
2023-10-25	22.390	22.390	21.500	22.380	22.380	263
2023-10-24	21.800	22.390	21.500	22.390	22.390	244
2023-10-23	22.890	22.890	21.140	21.800	21.800	1,767
2023-10-20	22.550	22.900	21.950	22.890	22.890	3,140
2023-10-19	22.600	22.600	22.000	22.550	22.550	3,313
2023-10-18	22.670	22.670	22.000	22.600	22.600	1,698
2023-10-17	21.850	22.670	21.850	22.670	22.670	15
2023-10-16	22.710	22.710	21.050	21.850	21.850	8,011
2023-10-13	22.490	22.750	22.000	22.710	22.710	737
2023-10-12	22.850	22.850	22.060	22.490	22.490	1,135
2023-10-11	23.000	23.000	22.850	22.850	22.850	501
2023-10-10	22.900	23.000	22.900	23.000	23.000	1
2023-10-09	23.050	23.050	22.900	22.900	22.900	112
2023-10-06	23.050	23.050	23.050	23.050	23.050	0
2023-10-05	22.990	23.050	22.800	23.050	23.050	682
2023-10-04	23.050	23.050	22.990	22.990	22.990	5
2023-10-03	23.050	23.050	23.050	23.050	23.050	11
2023-10-02	23.040	23.050	23.040	23.050	23.050	17
2023-09-27	22.990	23.040	22.000	23.040	23.040	1,290
2023-09-26	22.000	22.990	22.000	22.990	22.990	1,211
2023-09-25	23.100	23.100	22.000	22.000	22.000	4,712
2023-09-22	23.500	23.500	23.100	23.100	23.100	525
2023-09-21	23.500	23.510	23.500	23.500	23.500	444
2023-09-20	23.550	24.250	23.500	23.500	23.500	294
2023-09-19	23.700	23.700	23.550	23.550	23.550	150
2023-09-18	24.430	24.430	23.700	23.700	23.700	571
2023-09-15	23.670	24.430	23.670	24.430	24.430	469
2023-09-14	24.290	24.290	23.670	23.670	23.670	766
2023-09-13	24.300	24.300	24.290	24.290	24.290	28
2023-09-12	24.300	24.300	24.000	24.300	24.300	726
2023-09-11	24.100	24.300	24.100	24.300	24.300	50
2023-09-08	24.370	24.370	23.700	24.100	24.100	240
2023-09-07	24.000	24.370	24.000	24.370	24.370	4
2023-09-06	24.300	24.400	23.750	24.000	24.000	77
2023-09-05	23.750	24.300	23.750	24.300	24.300	1
2023-09-04	24.570	24.570	23.750	23.750	23.750	1
2023-09-01	24.570	24.570	24.570	24.570	24.570	0
2023-08-31	24.300	24.570	24.300	24.570	24.570	2
2023-08-30	24.100	24.300	24.000	24.300	24.300	1,634
2023-08-29	24.300	24.300	24.100	24.100	24.100	300
2023-08-28	23.900	24.300	23.800	24.300	24.300	13
2023-08-25	23.700	24.300	23.700	23.900	23.900	401
2023-08-24	23.700	23.700	23.700	23.700	23.700	0
2023-08-23	24.300	24.300	23.700	23.700	23.700	10
2023-08-22	24.200	24.300	24.200	24.300	24.300	201
2023-08-18	24.300	24.300	23.630	24.200	24.200	201
2023-08-17	24.300	24.300	24.300	24.300	24.300	1
2023-08-16	24.300	24.300	24.300	24.300	24.300	4
2023-08-15	24.000	24.800	24.000	24.300	24.300	3,985

← NewerPage 13 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.