CARTIER SAADA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	24.600	25.000	24.500	24.500	24.500	408
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
2026-04-17	31.000	31.500	30.500	31.470	31.470	1,848

← NewerPage 2 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.