CARTIER SAADA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 34.200 | 34.850 | 34.050 | 34.050 | 34.050 | 1,620 |
| 2024-10-30 | 34.050 | 34.930 | 34.050 | 34.200 | 34.200 | 1,401 |
| 2024-10-29 | 34.050 | 34.050 | 34.050 | 34.050 | 34.050 | 585 |
| 2024-10-28 | 34.750 | 34.990 | 34.010 | 34.050 | 34.050 | 5,914 |
| 2024-10-25 | 34.740 | 34.750 | 34.740 | 34.750 | 34.750 | 220 |
| 2024-10-24 | 34.750 | 34.750 | 34.740 | 34.740 | 34.740 | 298 |
| 2024-10-23 | 34.740 | 35.390 | 34.740 | 34.750 | 34.750 | 571 |
| 2024-10-22 | 34.810 | 34.810 | 34.740 | 34.740 | 34.740 | 305 |
| 2024-10-21 | 33.200 | 34.830 | 33.200 | 34.810 | 34.810 | 335 |
| 2024-10-18 | 34.500 | 34.500 | 33.000 | 33.200 | 33.200 | 575 |
| 2024-10-17 | 34.990 | 34.990 | 34.000 | 34.500 | 34.500 | 256 |
| 2024-10-16 | 35.800 | 35.800 | 34.000 | 34.990 | 34.990 | 2,044 |
| 2024-10-15 | 34.110 | 35.820 | 34.110 | 35.800 | 35.800 | 25 |
| 2024-10-14 | 35.800 | 35.900 | 34.070 | 34.110 | 34.110 | 622 |
| 2024-10-11 | 36.180 | 36.180 | 34.260 | 35.800 | 35.800 | 1,835 |
| 2024-10-10 | 36.180 | 36.180 | 36.180 | 36.180 | 36.180 | 0 |
| 2024-10-09 | 36.230 | 36.230 | 34.250 | 36.180 | 36.180 | 151 |
| 2024-10-08 | 36.500 | 36.500 | 34.260 | 36.230 | 36.230 | 603 |
| 2024-10-07 | 36.690 | 36.690 | 35.500 | 36.500 | 36.500 | 782 |
| 2024-10-04 | 36.840 | 36.840 | 34.050 | 36.690 | 36.690 | 690 |
| 2024-10-03 | 37.000 | 37.000 | 36.000 | 36.840 | 36.840 | 162 |
| 2024-10-02 | 35.000 | 37.370 | 32.030 | 37.000 | 37.000 | 3,769 |
| 2024-10-01 | 37.000 | 37.580 | 35.000 | 35.000 | 35.000 | 12,044 |
| 2024-09-30 | 36.400 | 37.820 | 36.380 | 37.000 | 37.000 | 1,729 |
| 2024-09-27 | 36.400 | 37.500 | 36.400 | 36.400 | 36.400 | 235 |
| 2024-09-26 | 37.790 | 37.840 | 36.380 | 36.400 | 36.400 | 760 |
| 2024-09-25 | 37.990 | 37.990 | 35.020 | 37.790 | 37.790 | 10,743 |
| 2024-09-24 | 37.500 | 37.990 | 37.500 | 37.990 | 37.990 | 40 |
| 2024-09-23 | 38.500 | 38.500 | 37.000 | 37.500 | 37.500 | 5,260 |
| 2024-09-20 | 39.370 | 39.370 | 37.220 | 38.500 | 38.500 | 5,987 |
| 2024-09-19 | 37.110 | 39.400 | 37.110 | 39.370 | 39.370 | 942 |
| 2024-09-18 | 37.790 | 38.000 | 37.110 | 37.110 | 37.110 | 5,438 |
| 2024-09-13 | 37.840 | 37.840 | 37.030 | 37.790 | 37.790 | 104 |
| 2024-09-12 | 37.500 | 37.840 | 37.500 | 37.840 | 37.840 | 301 |
| 2024-09-11 | 39.000 | 39.000 | 37.110 | 37.500 | 37.500 | 476 |
| 2024-09-10 | 38.020 | 39.700 | 38.020 | 39.000 | 39.000 | 2,663 |
| 2024-09-09 | 37.810 | 39.000 | 37.810 | 38.020 | 38.020 | 979 |
| 2024-09-06 | 37.950 | 37.950 | 37.700 | 37.810 | 37.810 | 3,212 |
| 2024-09-05 | 39.940 | 39.940 | 37.800 | 37.950 | 37.950 | 599 |
| 2024-09-04 | 40.000 | 40.000 | 37.700 | 39.940 | 39.940 | 1,979 |
| 2024-09-03 | 41.000 | 41.000 | 40.000 | 40.000 | 40.000 | 3,696 |
| 2024-09-02 | 40.540 | 42.000 | 40.540 | 41.000 | 41.000 | 13,177 |
| 2024-08-30 | 40.520 | 43.850 | 39.650 | 40.540 | 40.540 | 33,500 |
| 2024-08-29 | 36.840 | 40.520 | 36.840 | 40.520 | 40.520 | 975 |
| 2024-08-28 | 33.500 | 36.840 | 33.500 | 36.840 | 36.840 | 2,083 |
| 2024-08-27 | 30.460 | 33.500 | 30.460 | 33.500 | 33.500 | 16,957 |
| 2024-08-26 | 30.460 | 30.490 | 30.460 | 30.460 | 30.460 | 11 |
| 2024-08-23 | 30.500 | 30.900 | 29.630 | 29.630 | 29.630 | 1,889 |
| 2024-08-22 | 30.000 | 31.000 | 29.730 | 30.500 | 30.500 | 97 |
| 2024-08-19 | 30.720 | 30.720 | 29.510 | 30.000 | 30.000 | 912 |
| 2024-08-16 | 30.000 | 30.990 | 29.400 | 30.720 | 30.720 | 2,255 |
| 2024-08-15 | 29.000 | 30.700 | 29.000 | 30.000 | 30.000 | 4,022 |
| 2024-08-13 | 29.300 | 29.300 | 28.500 | 29.000 | 29.000 | 364 |
| 2024-08-12 | 29.000 | 29.800 | 29.000 | 29.300 | 29.300 | 131 |
| 2024-08-09 | 29.500 | 29.500 | 29.000 | 29.000 | 29.000 | 354 |
| 2024-08-08 | 29.940 | 29.940 | 27.510 | 29.500 | 29.500 | 1,280 |
| 2024-08-07 | 29.990 | 29.990 | 28.040 | 29.940 | 29.940 | 212 |
| 2024-08-06 | 30.000 | 30.000 | 29.990 | 29.990 | 29.990 | 30 |
| 2024-08-05 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 40 |
| 2024-08-02 | 29.800 | 30.000 | 29.800 | 30.000 | 30.000 | 195 |
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.