CARTIER SAADA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	33.690	33.730	32.700	32.700	32.700	792
2026-01-19	33.400	33.750	32.510	33.690	33.690	1,611
2026-01-16	33.500	33.850	33.000	33.400	33.400	1,547
2026-01-15	33.830	33.830	32.880	33.500	33.500	2,980
2026-01-13	33.000	33.950	32.930	33.830	33.830	1,498
2026-01-12	34.000	34.740	33.000	33.000	33.000	9,962
2026-01-09	34.470	34.500	33.550	34.000	34.000	899
2026-01-08	34.100	34.640	33.000	34.470	34.470	5,798
2026-01-07	34.790	34.880	33.610	34.100	34.100	5,232
2026-01-06	34.000	34.880	34.000	34.790	34.790	2,878
2026-01-05	34.500	34.890	34.000	34.000	34.000	2,421
2026-01-02	34.280	34.660	34.000	34.500	34.500	1,230
2025-12-31	33.650	34.390	33.600	34.280	34.280	840
2025-12-30	33.000	34.340	32.500	33.650	33.650	1,250
2025-12-29	33.500	34.390	33.000	33.000	33.000	1,143
2025-12-26	34.390	34.420	33.210	33.500	33.500	323
2025-12-25	34.390	34.450	33.220	34.390	34.390	1,330
2025-12-24	34.000	34.440	34.000	34.390	34.390	1,539
2025-12-23	33.520	34.750	33.520	34.000	34.000	6,121
2025-12-22	33.800	35.000	33.120	33.520	33.520	1,206
2025-12-19	33.850	35.000	33.600	33.800	33.800	2,664
2025-12-18	34.000	34.490	33.180	33.850	33.850	2,407
2025-12-17	34.440	34.600	33.950	34.000	34.000	1,563
2025-12-16	34.230	34.720	33.110	34.440	34.440	3,265
2025-12-15	34.090	34.540	32.250	34.230	34.230	1,992
2025-12-12	33.990	34.260	33.990	34.090	34.090	1,909
2025-12-11	34.990	34.990	32.000	33.990	33.990	6,387
2025-12-10	35.000	35.000	33.120	34.990	34.990	633
2025-12-09	34.100	35.260	34.100	35.000	35.000	161
2025-12-08	34.750	35.390	34.000	34.100	34.100	145
2025-12-05	34.930	34.930	34.100	34.750	34.750	881
2025-12-04	35.490	35.490	34.110	34.930	34.930	394
2025-12-03	34.000	35.500	34.000	35.490	35.490	634
2025-12-02	35.790	35.860	34.000	34.000	34.000	4,488
2025-12-01	34.600	35.790	34.600	35.790	35.790	330
2025-11-28	35.000	35.890	34.000	34.600	34.600	1,788
2025-11-27	35.000	35.920	35.000	35.000	35.000	2,107
2025-11-26	35.880	35.920	35.000	35.000	35.000	614
2025-11-25	35.310	35.880	34.010	35.880	35.880	1,118
2025-11-24	34.600	35.900	34.000	35.310	35.310	1,238
2025-11-21	34.200	35.990	34.000	34.600	34.600	647
2025-11-20	35.500	36.500	34.200	34.200	34.200	3,133
2025-11-19	36.820	36.820	35.500	35.500	35.500	2,023
2025-11-17	36.800	37.780	36.800	36.820	36.820	134
2025-11-14	37.990	37.990	36.800	36.800	36.800	228
2025-11-13	37.960	38.140	37.150	37.990	37.990	172
2025-11-12	37.200	37.980	37.150	37.960	37.960	334
2025-11-11	38.490	38.490	37.200	37.200	37.200	421
2025-11-10	38.780	38.780	37.500	38.490	38.490	952
2025-11-07	38.550	39.000	38.000	38.780	38.780	152
2025-11-05	38.300	38.630	37.510	38.550	38.550	378
2025-11-04	39.200	39.200	38.300	38.300	38.300	312
2025-11-03	38.940	39.560	37.200	39.200	39.200	5,065
2025-10-31	39.060	39.270	38.030	38.940	38.940	444
2025-10-30	39.400	39.400	38.100	39.060	39.060	5,559
2025-10-29	38.500	39.400	38.000	39.400	39.400	2,968
2025-10-28	38.000	38.850	38.000	38.500	38.500	932
2025-10-27	38.000	38.480	37.500	38.000	38.000	1,219
2025-10-24	38.500	38.500	37.020	38.000	38.000	502
2025-10-23	38.500	38.500	38.500	38.500	38.500	0

← NewerPage 4 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.