CARTIER SAADA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	38.000	40.300	37.060	39.500	39.500	6,652
2025-07-22	39.000	39.800	38.000	38.000	38.000	4,139
2025-07-21	39.880	39.880	38.410	39.000	39.000	766
2025-07-18	40.150	40.150	38.100	39.880	39.880	1,108
2025-07-17	40.430	40.430	40.150	40.150	40.150	2,409
2025-07-16	37.000	40.650	37.000	40.430	40.430	5,034
2025-07-15	38.670	39.000	37.000	37.000	37.000	2,384
2025-07-14	39.000	39.000	38.600	38.670	38.670	3,076
2025-07-11	41.030	41.800	38.610	39.000	39.000	5,045
2025-07-10	40.200	41.030	40.200	41.030	41.030	22,684
2025-07-09	38.140	41.000	38.140	40.200	40.200	24,339
2025-07-08	34.680	38.140	34.680	38.140	38.140	12,926
2025-07-07	38.530	38.530	34.680	34.680	34.680	918
2025-07-04	42.810	42.810	38.530	38.530	38.530	830
2025-07-03	47.560	52.200	42.810	42.810	42.810	42,372
2025-07-02	43.240	47.560	43.240	47.560	47.560	4,621
2025-07-01	39.310	43.240	39.310	43.240	43.240	8,989
2025-06-30	35.740	39.310	35.740	39.310	39.310	4,240
2025-06-26	35.000	35.740	35.000	35.740	35.740	13,691
2025-06-25	32.190	32.500	31.400	32.500	32.500	3,741
2025-06-24	31.850	32.190	31.150	32.190	32.190	1,877
2025-06-23	31.800	31.850	31.800	31.850	31.850	542
2025-06-20	31.500	31.990	31.200	31.800	31.800	72
2025-06-19	31.510	31.510	31.500	31.500	31.500	315
2025-06-18	32.190	32.190	31.500	31.510	31.510	6
2025-06-17	31.200	32.200	31.200	32.190	32.190	633
2025-06-16	31.800	32.200	31.100	31.200	31.200	1,538
2025-06-13	32.000	32.000	31.800	31.800	31.800	708
2025-06-12	31.690	32.000	31.690	32.000	32.000	2,411
2025-06-11	31.690	31.700	31.000	31.690	31.690	486
2025-06-10	30.750	31.750	30.750	31.690	31.690	848
2025-06-06	31.290	31.290	30.700	30.750	30.750	539
2025-06-05	30.630	31.450	30.580	31.290	31.290	1,766
2025-06-04	30.630	30.630	30.630	30.630	30.630	537
2025-06-03	31.100	31.100	30.630	30.630	30.630	4,696
2025-06-02	31.100	31.900	31.100	31.100	31.100	1,306
2025-05-30	31.920	31.920	31.000	31.100	31.100	1,123
2025-05-29	31.260	32.090	31.000	31.920	31.920	2,011
2025-05-28	31.230	32.200	31.230	31.260	31.260	4,471
2025-05-27	32.000	32.000	31.200	31.230	31.230	1,078
2025-05-26	31.100	32.000	31.100	32.000	32.000	84
2025-05-23	32.240	32.240	31.000	31.100	31.100	1,480
2025-05-22	31.260	32.270	31.260	32.270	32.270	50
2025-05-21	31.300	31.400	31.260	31.260	31.260	571
2025-05-20	31.610	31.610	31.260	31.300	31.300	152
2025-05-19	32.400	32.400	31.510	31.610	31.610	251
2025-05-16	32.410	32.430	31.910	32.400	32.400	1,049
2025-05-15	32.030	32.430	32.020	32.410	32.410	323
2025-05-14	32.440	32.440	32.030	32.030	32.030	203
2025-05-13	32.300	32.450	32.010	32.440	32.440	1,127
2025-05-12	32.000	32.450	32.000	32.300	32.300	20
2025-05-09	32.490	32.490	32.000	32.000	32.000	312
2025-05-08	32.500	32.500	32.000	32.490	32.490	1,350
2025-05-07	32.000	32.500	32.000	32.500	32.500	3,507
2025-05-06	32.500	32.500	32.000	32.000	32.000	1,262
2025-05-05	32.500	32.500	32.500	32.500	32.500	22
2025-05-02	32.000	32.500	32.000	32.500	32.500	2,745
2025-04-30	32.660	32.700	32.000	32.000	32.000	407
2025-04-29	32.500	32.670	32.500	32.660	32.660	581
2025-04-28	32.300	32.700	31.600	32.500	32.500	2,160

← NewerPage 6 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.