CARTIER SAADA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	32.300	32.300	32.100	32.300	32.300	1,465
2025-04-24	32.010	32.300	32.010	32.300	32.300	314
2025-04-23	32.150	32.750	32.000	32.010	32.010	1,819
2025-04-22	32.980	32.980	32.150	32.150	32.150	1,423
2025-04-21	33.000	33.000	32.500	32.980	32.980	857
2025-04-18	32.120	33.000	32.120	33.000	33.000	2,079
2025-04-17	32.980	32.990	32.120	32.120	32.120	592
2025-04-16	33.000	33.000	32.100	32.980	32.980	508
2025-04-15	32.110	33.000	32.110	33.000	33.000	483
2025-04-14	32.000	32.110	32.000	32.110	32.110	12
2025-04-11	33.000	33.000	32.000	32.000	32.000	152
2025-04-10	32.200	33.680	32.010	33.000	33.000	1,292
2025-04-09	32.250	32.360	32.100	32.200	32.200	1,046
2025-04-08	32.500	33.720	32.250	32.250	32.250	909
2025-04-07	33.760	33.760	32.100	32.500	32.500	3,350
2025-04-04	33.000	33.770	33.000	33.760	33.760	1,626
2025-04-03	34.000	34.000	33.000	33.000	33.000	1,795
2025-04-02	33.000	34.990	33.000	34.000	34.000	539
2025-03-28	33.000	34.000	32.810	33.000	33.000	1,273
2025-03-27	33.780	33.990	33.000	33.000	33.000	2,715
2025-03-26	33.890	33.890	33.780	33.780	33.780	363
2025-03-25	34.000	34.000	33.000	33.890	33.890	1,876
2025-03-24	34.000	34.000	33.010	34.000	34.000	712
2025-03-21	34.500	34.500	33.510	34.000	34.000	1,351
2025-03-20	34.500	34.500	34.000	34.500	34.500	449
2025-03-19	34.000	34.500	33.550	34.500	34.500	434
2025-03-18	32.600	34.790	32.600	34.000	34.000	2,699
2025-03-17	33.890	33.890	32.500	32.600	32.600	1,983
2025-03-14	33.300	34.000	32.760	33.890	33.890	221
2025-03-13	32.250	33.300	32.250	33.300	33.300	346
2025-03-12	33.500	33.500	32.150	32.250	32.250	128
2025-03-11	33.560	33.560	33.000	33.500	33.500	1,128
2025-03-10	32.500	33.560	32.500	33.560	33.560	270
2025-03-07	32.560	33.690	32.500	32.500	32.500	1,112
2025-03-06	33.500	33.740	32.560	32.560	32.560	14
2025-03-05	33.900	33.900	33.000	33.500	33.500	144
2025-03-04	32.800	33.950	32.800	33.900	33.900	171
2025-03-03	32.770	32.800	32.770	32.800	32.800	300
2025-02-28	33.500	33.990	32.540	32.770	32.770	727
2025-02-27	34.380	34.500	33.500	33.500	33.500	1,468
2025-02-26	34.390	34.500	33.500	34.380	34.380	2,340
2025-02-25	33.950	34.440	33.900	34.390	34.390	1,179
2025-02-24	33.380	33.950	33.380	33.950	33.950	1,905
2025-02-21	32.000	33.970	32.000	33.380	33.380	4,155
2025-02-20	32.700	32.700	31.110	32.000	32.000	7,697
2025-02-19	32.900	32.900	32.500	32.700	32.700	880
2025-02-18	33.400	33.400	32.820	32.900	32.900	554
2025-02-17	33.000	33.400	32.820	33.400	33.400	81
2025-02-14	33.470	33.500	33.000	33.000	33.000	308
2025-02-13	33.000	33.620	32.800	33.470	33.470	1,282
2025-02-12	32.810	33.000	32.810	33.000	33.000	1,931
2025-02-11	32.770	32.850	32.770	32.810	32.810	164
2025-02-10	33.000	33.000	32.510	32.770	32.770	1,546
2025-02-07	33.000	33.030	32.220	33.000	33.000	5,104
2025-02-06	34.000	34.000	32.900	33.000	33.000	6,724
2025-02-05	34.770	34.770	33.700	34.000	34.000	4,570
2025-02-04	33.800	34.790	33.800	34.770	34.770	275
2025-02-03	34.720	34.720	33.800	33.800	33.800	2,428
2025-01-31	34.880	34.880	33.510	34.720	34.720	854
2025-01-30	34.040	34.890	34.040	34.880	34.880	173

← NewerPage 7 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.