CARTIER SAADA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	31.000	32.000	31.000	31.300	31.300	3,726
2026-04-14	30.000	31.000	29.180	31.000	31.000	3,397
2026-04-13	30.330	30.330	29.200	30.000	30.000	622
2026-04-10	30.100	31.640	30.100	30.330	30.330	1,186
2026-04-09	31.400	31.770	30.100	30.100	30.100	445
2026-04-08	30.000	31.600	30.000	31.400	31.400	1,992
2026-04-07	30.000	30.950	30.000	30.000	30.000	582
2026-04-06	30.000	31.000	29.000	30.000	30.000	309
2026-04-03	30.500	30.500	29.010	30.000	30.000	163
2026-04-02	29.900	31.000	29.900	30.500	30.500	891
2026-04-01	29.990	30.200	29.600	29.900	29.900	1,168
2026-03-31	30.000	30.000	29.500	29.990	29.990	75
2026-03-30	29.300	30.000	29.300	30.000	30.000	112
2026-03-27	30.200	30.200	29.300	29.300	29.300	1,550
2026-03-26	30.300	30.300	29.200	30.200	30.200	338
2026-03-25	30.050	30.300	29.050	30.300	30.300	51
2026-03-24	29.040	30.050	29.030	30.050	30.050	230
2026-03-19	29.040	30.000	29.040	29.040	29.040	303
2026-03-18	29.000	30.500	29.000	29.040	29.040	404
2026-03-17	29.500	29.500	29.000	29.000	29.000	409
2026-03-16	29.500	30.000	29.000	29.500	29.500	215
2026-03-13	29.500	30.000	29.000	29.500	29.500	451
2026-03-12	30.500	30.890	29.000	29.500	29.500	161
2026-03-11	30.030	31.000	30.030	30.500	30.500	41
2026-03-10	29.900	31.000	29.900	30.030	30.030	24
2026-03-09	31.390	31.390	29.900	29.900	29.900	325
2026-03-06	30.780	31.500	28.600	31.390	31.390	721
2026-03-05	28.130	30.780	28.130	30.780	30.780	1,274
2026-03-04	27.000	28.350	26.000	28.130	28.130	4,451
2026-03-03	29.100	29.100	26.310	27.000	27.000	1,688
2026-03-02	31.100	31.100	28.500	29.100	29.100	2,808
2026-02-27	31.150	31.780	31.100	31.100	31.100	360
2026-02-26	31.500	31.500	31.000	31.150	31.150	873
2026-02-25	31.240	31.900	31.240	31.500	31.500	102
2026-02-24	31.220	31.900	31.220	31.240	31.240	638
2026-02-23	31.230	31.970	31.210	31.220	31.220	3,783
2026-02-20	31.980	31.980	31.150	31.230	31.230	370
2026-02-19	31.200	31.980	31.150	31.980	31.980	430
2026-02-18	31.140	32.000	31.110	31.200	31.200	387
2026-02-17	31.220	32.190	31.140	31.140	31.140	3,210
2026-02-16	32.290	32.430	31.100	31.220	31.220	5,593
2026-02-13	32.200	32.400	31.200	32.290	32.290	782
2026-02-12	32.000	32.200	31.600	32.200	32.200	39
2026-02-11	31.500	32.200	31.010	32.000	32.000	86
2026-02-10	31.670	32.500	31.500	31.500	31.500	2,068
2026-02-09	31.000	32.790	31.000	31.670	31.670	1,579
2026-02-06	31.160	31.490	30.800	31.000	31.000	805
2026-02-05	31.300	31.300	31.150	31.160	31.160	939
2026-02-04	31.200	32.890	31.200	31.300	31.300	207
2026-02-03	31.500	31.990	31.150	31.200	31.200	1,338
2026-02-02	32.000	32.990	31.500	31.500	31.500	1,356
2026-01-30	32.000	32.990	31.050	32.000	32.000	2,428
2026-01-29	32.690	32.990	32.000	32.000	32.000	1,135
2026-01-28	32.000	32.930	31.000	32.690	32.690	1,639
2026-01-27	30.500	32.950	30.500	32.000	32.000	713
2026-01-26	32.650	32.650	30.500	30.500	30.500	6,802
2026-01-23	33.010	33.500	32.650	32.650	32.650	388
2026-01-22	33.480	33.500	32.550	33.010	33.010	288
2026-01-21	32.700	33.690	32.550	33.480	33.480	149
2026-01-20	33.690	33.730	32.700	32.700	32.700	792

← NewerPage 3 of 5 · 242 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.