CARTIER SAADA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 34.500 | 34.500 | 34.040 | 34.040 | 34.040 | 95 |
| 2025-01-28 | 34.950 | 34.950 | 34.500 | 34.500 | 34.500 | 200 |
| 2025-01-27 | 34.920 | 34.970 | 34.040 | 34.950 | 34.950 | 415 |
| 2025-01-24 | 34.500 | 34.920 | 34.500 | 34.920 | 34.920 | 31 |
| 2025-01-23 | 34.490 | 34.930 | 33.860 | 34.500 | 34.500 | 303 |
| 2025-01-22 | 35.000 | 35.000 | 34.000 | 34.490 | 34.490 | 177 |
| 2025-01-21 | 35.000 | 35.000 | 33.860 | 35.000 | 35.000 | 682 |
| 2025-01-20 | 35.220 | 35.950 | 35.000 | 35.000 | 35.000 | 2,950 |
| 2025-01-17 | 35.980 | 35.980 | 35.000 | 35.220 | 35.220 | 549 |
| 2025-01-16 | 35.480 | 36.000 | 35.000 | 35.980 | 35.980 | 443 |
| 2025-01-15 | 35.000 | 36.500 | 33.500 | 35.480 | 35.480 | 6,567 |
| 2025-01-13 | 35.700 | 36.500 | 35.000 | 35.000 | 35.000 | 2,159 |
| 2025-01-10 | 35.780 | 36.500 | 35.700 | 35.700 | 35.700 | 3,119 |
| 2025-01-09 | 35.000 | 35.800 | 34.000 | 35.780 | 35.780 | 5,220 |
| 2025-01-08 | 34.100 | 36.110 | 34.100 | 35.000 | 35.000 | 336 |
| 2025-01-07 | 34.240 | 36.340 | 34.100 | 34.100 | 34.100 | 167 |
| 2025-01-06 | 34.000 | 36.040 | 34.000 | 34.240 | 34.240 | 6,321 |
| 2025-01-03 | 35.000 | 35.000 | 33.000 | 34.000 | 34.000 | 8,736 |
| 2025-01-02 | 35.000 | 35.000 | 34.000 | 35.000 | 35.000 | 3,026 |
| 2024-12-31 | 34.650 | 35.350 | 34.500 | 35.000 | 35.000 | 1,516 |
| 2024-12-30 | 34.490 | 34.650 | 34.490 | 34.650 | 34.650 | 300 |
| 2024-12-27 | 34.800 | 34.800 | 34.000 | 34.490 | 34.490 | 61 |
| 2024-12-26 | 34.950 | 34.950 | 34.000 | 34.800 | 34.800 | 291 |
| 2024-12-25 | 34.000 | 34.950 | 34.000 | 34.950 | 34.950 | 844 |
| 2024-12-24 | 34.740 | 34.740 | 34.000 | 34.000 | 34.000 | 242 |
| 2024-12-23 | 33.660 | 34.740 | 33.660 | 34.740 | 34.740 | 473 |
| 2024-12-20 | 33.500 | 33.660 | 33.500 | 33.660 | 33.660 | 1,002 |
| 2024-12-19 | 34.000 | 34.240 | 33.500 | 33.500 | 33.500 | 271 |
| 2024-12-18 | 33.500 | 34.070 | 33.500 | 34.000 | 34.000 | 1,420 |
| 2024-12-17 | 33.020 | 34.060 | 33.020 | 33.500 | 33.500 | 210 |
| 2024-12-16 | 33.050 | 34.200 | 33.020 | 33.020 | 33.020 | 973 |
| 2024-12-13 | 32.360 | 33.050 | 32.360 | 33.050 | 33.050 | 87 |
| 2024-12-12 | 32.360 | 32.360 | 32.360 | 32.360 | 32.360 | 0 |
| 2024-12-11 | 33.000 | 33.000 | 32.360 | 32.360 | 32.360 | 15 |
| 2024-12-10 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 1,190 |
| 2024-12-09 | 33.200 | 33.200 | 32.030 | 33.000 | 33.000 | 472 |
| 2024-12-06 | 33.500 | 33.500 | 33.000 | 33.200 | 33.200 | 1,571 |
| 2024-12-05 | 33.990 | 33.990 | 33.500 | 33.500 | 33.500 | 192 |
| 2024-12-04 | 33.360 | 33.990 | 33.220 | 33.990 | 33.990 | 342 |
| 2024-12-03 | 33.360 | 33.400 | 33.360 | 33.360 | 33.360 | 73 |
| 2024-12-02 | 34.550 | 34.550 | 33.340 | 33.360 | 33.360 | 251 |
| 2024-11-29 | 34.000 | 34.640 | 34.000 | 34.550 | 34.550 | 130 |
| 2024-11-28 | 34.490 | 34.500 | 34.000 | 34.000 | 34.000 | 495 |
| 2024-11-27 | 33.700 | 34.490 | 33.220 | 34.490 | 34.490 | 364 |
| 2024-11-26 | 34.780 | 34.780 | 33.700 | 33.700 | 33.700 | 1 |
| 2024-11-25 | 34.780 | 34.780 | 34.780 | 34.780 | 34.780 | 210 |
| 2024-11-22 | 33.060 | 34.780 | 33.060 | 34.780 | 34.780 | 52 |
| 2024-11-21 | 32.700 | 34.850 | 32.700 | 33.060 | 33.060 | 1,871 |
| 2024-11-20 | 34.900 | 34.900 | 32.700 | 32.700 | 32.700 | 4,032 |
| 2024-11-19 | 34.200 | 35.000 | 33.200 | 34.900 | 34.900 | 3,286 |
| 2024-11-15 | 33.020 | 34.200 | 33.020 | 34.200 | 34.200 | 1,155 |
| 2024-11-14 | 33.510 | 33.780 | 33.000 | 33.020 | 33.020 | 204 |
| 2024-11-13 | 33.980 | 33.990 | 33.500 | 33.510 | 33.510 | 488 |
| 2024-11-12 | 32.420 | 34.000 | 32.420 | 33.980 | 33.980 | 46 |
| 2024-11-11 | 34.000 | 34.000 | 32.380 | 32.420 | 32.420 | 755 |
| 2024-11-08 | 34.100 | 34.890 | 34.000 | 34.000 | 34.000 | 201 |
| 2024-11-07 | 34.100 | 34.100 | 34.100 | 34.100 | 34.100 | 211 |
| 2024-11-05 | 34.030 | 34.100 | 34.030 | 34.100 | 34.100 | 132 |
| 2024-11-04 | 31.330 | 34.040 | 31.330 | 34.030 | 34.030 | 61 |
| 2024-11-01 | 34.050 | 34.100 | 31.330 | 31.330 | 31.330 | 2,198 |
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.