CARTIER SAADA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	37.990	38.500	37.990	38.500	38.500	1,114
2025-10-21	37.740	38.800	36.010	37.990	37.990	2,538
2025-10-20	36.800	38.310	35.600	37.740	37.740	1,320
2025-10-17	37.000	37.000	35.600	36.800	36.800	1,213
2025-10-16	36.990	37.000	36.990	37.000	37.000	610
2025-10-15	37.000	37.200	35.400	36.990	36.990	1,924
2025-10-14	38.340	38.340	37.000	37.000	37.000	540
2025-10-13	37.700	38.440	37.100	38.340	38.340	122
2025-10-10	38.390	38.450	37.700	37.700	37.700	595
2025-10-09	38.000	38.390	37.000	38.390	38.390	990
2025-10-08	38.000	38.000	36.800	38.000	38.000	415
2025-10-07	37.900	38.200	36.720	38.000	38.000	508
2025-10-06	37.950	38.450	36.530	37.900	37.900	371
2025-10-03	36.000	38.000	36.000	37.950	37.950	753
2025-10-02	36.000	37.550	34.700	36.000	36.000	5,944
2025-10-01	37.900	37.900	36.000	36.000	36.000	852
2025-09-30	37.500	37.900	35.000	37.900	37.900	2,666
2025-09-29	38.300	38.300	37.500	37.500	37.500	1,777
2025-09-26	39.500	39.500	38.100	38.300	38.300	526
2025-09-25	38.400	40.000	37.730	39.500	39.500	8,495
2025-09-24	38.100	38.400	37.700	38.400	38.400	2,368
2025-09-23	38.800	38.800	38.000	38.100	38.100	1,694
2025-09-22	38.200	38.950	38.200	38.900	38.900	70
2025-09-19	38.800	38.900	38.200	38.200	38.200	1,414
2025-09-18	38.950	38.950	38.100	38.800	38.800	2,209
2025-09-17	38.750	39.000	38.220	39.000	39.000	315
2025-09-16	39.770	39.770	38.100	38.750	38.750	1,518
2025-09-15	39.890	39.990	38.000	39.770	39.770	3,093
2025-09-12	39.000	40.000	38.500	39.890	39.890	3,408
2025-09-11	39.000	40.000	39.000	39.000	39.000	1,143
2025-09-10	39.000	39.800	38.300	39.000	39.000	3,536
2025-09-09	40.000	40.000	39.000	39.000	39.000	3,854
2025-09-08	40.000	40.000	39.800	40.000	40.000	10,876
2025-09-04	39.850	40.500	39.850	40.000	40.000	4,307
2025-09-03	39.700	40.400	39.700	39.850	39.850	1,535
2025-09-02	39.990	40.700	39.600	39.700	39.700	3,601
2025-09-01	39.800	40.960	39.500	39.990	39.990	2,557
2025-08-29	40.000	40.950	39.800	39.800	39.800	1,084
2025-08-28	40.000	41.000	40.000	40.000	40.000	12,992
2025-08-27	40.990	41.000	40.000	40.000	40.000	16,465
2025-08-26	41.500	41.500	39.780	40.990	40.990	11,803
2025-08-25	41.500	41.500	39.760	41.500	41.500	622
2025-08-22	41.450	41.500	41.000	41.500	41.500	1,813
2025-08-19	41.000	41.500	40.000	41.450	41.450	3,409
2025-08-18	41.900	42.190	41.000	41.000	41.000	1,857
2025-08-15	42.450	42.450	41.200	41.900	41.900	3,438
2025-08-13	41.400	42.500	41.400	42.450	42.450	13,384
2025-08-12	42.800	42.800	41.000	41.400	41.400	4,275
2025-08-11	41.800	43.800	41.800	42.800	42.800	18,490
2025-08-08	39.890	42.000	39.030	41.800	41.800	26,427
2025-08-07	40.230	40.230	39.000	39.890	39.890	8,542
2025-08-06	40.980	40.980	37.360	40.230	40.230	14,287
2025-08-05	41.980	42.000	39.000	40.980	40.980	8,547
2025-08-04	38.900	41.990	37.700	41.980	41.980	30,995
2025-08-01	38.370	39.800	38.370	38.900	38.900	2,169
2025-07-31	38.900	39.000	38.000	38.370	38.370	1,211
2025-07-29	38.600	38.900	38.010	38.900	38.900	1,838
2025-07-28	39.490	39.490	38.050	38.600	38.600	1,192
2025-07-25	39.000	39.500	38.500	39.490	39.490	1,034
2025-07-24	39.500	39.500	39.000	39.000	39.000	95

← NewerPage 5 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.