CARTIER SAADA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 24.680 | 24.990 | 23.880 | 24.600 | 24.600 | 4,468 |
| 2026-07-14 | 24.990 | 24.990 | 24.500 | 24.680 | 24.680 | 2,966 |
| 2026-07-13 | 25.130 | 25.200 | 24.600 | 24.990 | 24.990 | 2,858 |
| 2026-07-10 | 24.900 | 25.290 | 24.900 | 25.130 | 25.130 | 948 |
| 2026-07-09 | 25.180 | 25.200 | 24.800 | 24.900 | 24.900 | 9,807 |
| 2026-07-08 | 25.600 | 25.600 | 24.900 | 25.180 | 25.180 | 8,157 |
| 2026-07-07 | 26.000 | 26.000 | 25.200 | 25.600 | 25.600 | 6,883 |
| 2026-07-06 | 25.400 | 26.790 | 25.000 | 26.000 | 26.000 | 12,247 |
| 2026-07-03 | 27.480 | 27.480 | 25.000 | 25.400 | 25.400 | 89,148 |
| 2026-07-02 | 28.490 | 28.490 | 25.800 | 27.480 | 27.480 | 12,568 |
| 2026-07-01 | 28.800 | 28.800 | 26.000 | 28.490 | 28.490 | 21,549 |
| 2026-06-30 | 28.970 | 28.990 | 28.750 | 28.800 | 28.800 | 411 |
| 2026-06-29 | 27.800 | 28.990 | 27.600 | 28.970 | 28.970 | 1,561 |
| 2026-06-26 | 28.150 | 28.150 | 27.610 | 27.800 | 27.800 | 366 |
| 2026-06-25 | 28.980 | 28.980 | 28.010 | 28.150 | 28.150 | 399 |
| 2026-06-24 | 28.990 | 28.990 | 28.980 | 28.980 | 28.980 | 6 |
| 2026-06-23 | 28.990 | 28.990 | 28.990 | 28.990 | 28.990 | 0 |
| 2026-06-22 | 29.000 | 29.000 | 27.510 | 28.990 | 28.990 | 241 |
| 2026-06-19 | 28.500 | 29.000 | 27.720 | 29.000 | 29.000 | 797 |
| 2026-06-18 | 29.000 | 29.000 | 28.200 | 28.500 | 28.500 | 1,170 |
| 2026-06-16 | 28.920 | 29.000 | 28.150 | 29.000 | 29.000 | 2,994 |
| 2026-06-15 | 28.890 | 29.050 | 28.890 | 28.920 | 28.920 | 1,830 |
| 2026-06-12 | 27.500 | 28.890 | 27.100 | 28.890 | 28.890 | 347 |
| 2026-06-11 | 28.000 | 28.000 | 27.180 | 27.500 | 27.500 | 1,786 |
| 2026-06-10 | 28.970 | 28.990 | 28.000 | 28.000 | 28.000 | 2,045 |
| 2026-06-09 | 28.990 | 29.000 | 28.970 | 28.970 | 28.970 | 14 |
| 2026-06-08 | 28.160 | 29.000 | 28.160 | 28.990 | 28.990 | 1,503 |
| 2026-06-05 | 28.900 | 29.000 | 28.060 | 28.160 | 28.160 | 1,176 |
| 2026-06-04 | 28.500 | 28.900 | 28.160 | 28.900 | 28.900 | 431 |
| 2026-06-03 | 28.500 | 28.500 | 28.000 | 28.500 | 28.500 | 618 |
| 2026-06-02 | 29.000 | 29.050 | 28.110 | 28.500 | 28.500 | 3,069 |
| 2026-06-01 | 30.940 | 30.940 | 28.920 | 29.000 | 29.000 | 14,968 |
| 2026-05-26 | 30.200 | 30.940 | 29.700 | 30.940 | 30.940 | 5,526 |
| 2026-05-25 | 30.500 | 31.400 | 30.200 | 30.200 | 30.200 | 151 |
| 2026-05-22 | 31.000 | 31.350 | 30.500 | 30.500 | 30.500 | 92 |
| 2026-05-21 | 29.600 | 31.000 | 29.600 | 31.000 | 31.000 | 54 |
| 2026-05-20 | 29.900 | 29.900 | 29.600 | 29.600 | 29.600 | 169 |
| 2026-05-19 | 30.000 | 30.000 | 29.400 | 29.900 | 29.900 | 509 |
| 2026-05-18 | 30.270 | 31.690 | 30.000 | 30.000 | 30.000 | 624 |
| 2026-05-15 | 30.210 | 30.500 | 30.200 | 30.270 | 30.270 | 581 |
| 2026-05-14 | 30.200 | 31.500 | 30.200 | 30.210 | 30.210 | 646 |
| 2026-05-13 | 31.390 | 31.500 | 30.200 | 30.200 | 30.200 | 103 |
| 2026-05-12 | 30.510 | 31.390 | 30.000 | 31.390 | 31.390 | 2,395 |
| 2026-05-11 | 31.400 | 31.400 | 30.510 | 30.510 | 30.510 | 2,776 |
| 2026-05-08 | 30.860 | 31.790 | 30.860 | 31.400 | 31.400 | 600 |
| 2026-05-07 | 31.020 | 31.980 | 30.850 | 30.860 | 30.860 | 6,711 |
| 2026-05-06 | 30.700 | 31.500 | 30.700 | 31.020 | 31.020 | 474 |
| 2026-05-05 | 31.300 | 32.000 | 30.700 | 30.700 | 30.700 | 2,011 |
| 2026-05-04 | 32.000 | 32.000 | 31.230 | 31.300 | 31.300 | 211 |
| 2026-04-30 | 31.100 | 32.010 | 31.100 | 32.000 | 32.000 | 513 |
| 2026-04-29 | 31.000 | 33.990 | 31.000 | 31.100 | 31.100 | 29,462 |
| 2026-04-28 | 30.850 | 31.000 | 30.850 | 31.000 | 31.000 | 142 |
| 2026-04-27 | 30.850 | 31.000 | 30.850 | 30.850 | 30.850 | 1,052 |
| 2026-04-24 | 31.000 | 31.250 | 30.850 | 30.850 | 30.850 | 3,192 |
| 2026-04-23 | 31.000 | 31.450 | 30.880 | 31.000 | 31.000 | 652 |
| 2026-04-22 | 31.700 | 31.700 | 30.600 | 31.000 | 31.000 | 4,620 |
| 2026-04-21 | 30.780 | 31.730 | 30.780 | 31.700 | 31.700 | 31 |
| 2026-04-20 | 31.470 | 31.700 | 30.780 | 30.780 | 30.780 | 859 |
← NewerPage 2 of 2 · 118 trading days
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.