Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 1,547.50 | 1,562.50 | 1,516.00 | 1,531.50 | 1,531.50 | 112,421 |
| 2026-07-30 | 1,502.50 | 1,558.50 | 1,502.50 | 1,550.50 | 1,550.50 | 133,161 |
| 2026-07-29 | 1,658.00 | 1,660.50 | 1,465.50 | 1,508.50 | 1,508.50 | 427,914 |
| 2026-07-28 | 1,680.00 | 1,705.00 | 1,645.00 | 1,695.50 | 1,695.50 | 94,646 |
| 2026-07-27 | 1,670.00 | 1,690.50 | 1,658.50 | 1,659.00 | 1,659.00 | 75,670 |
| 2026-07-24 | 1,620.50 | 1,651.00 | 1,618.50 | 1,643.00 | 1,643.00 | 50,640 |
| 2026-07-23 | 1,664.00 | 1,667.50 | 1,617.00 | 1,622.50 | 1,622.50 | 80,417 |
| 2026-07-22 | 1,671.00 | 1,683.00 | 1,645.00 | 1,679.50 | 1,679.50 | 78,398 |
| 2026-07-21 | 1,675.00 | 1,683.00 | 1,661.50 | 1,681.00 | 1,681.00 | 52,226 |
| 2026-07-20 | 1,671.50 | 1,689.50 | 1,667.50 | 1,676.00 | 1,676.00 | 56,062 |
| 2026-07-17 | 1,692.00 | 1,709.00 | 1,670.00 | 1,681.00 | 1,681.00 | 66,887 |
| 2026-07-16 | 1,682.00 | 1,706.00 | 1,674.00 | 1,706.00 | 1,706.00 | 74,512 |
| 2026-07-15 | 1,680.50 | 1,703.00 | 1,642.50 | 1,683.50 | 1,683.50 | 80,387 |
| 2026-07-14 | 1,630.00 | 1,649.00 | 1,610.50 | 1,644.50 | 1,644.50 | 67,741 |
| 2026-07-13 | 1,640.00 | 1,662.00 | 1,630.00 | 1,657.00 | 1,657.00 | 78,345 |
| 2026-07-10 | 1,632.00 | 1,646.00 | 1,624.00 | 1,641.50 | 1,641.50 | 91,607 |
| 2026-07-09 | 1,589.00 | 1,629.00 | 1,584.50 | 1,624.50 | 1,624.50 | 70,494 |
| 2026-07-08 | 1,624.00 | 1,624.00 | 1,564.00 | 1,570.50 | 1,570.50 | 96,510 |
| 2026-07-07 | 1,640.00 | 1,675.50 | 1,634.00 | 1,640.00 | 1,640.00 | 58,625 |
| 2026-07-06 | 1,642.00 | 1,667.50 | 1,611.50 | 1,626.50 | 1,626.50 | 60,809 |
| 2026-07-03 | 1,640.00 | 1,643.50 | 1,608.00 | 1,641.00 | 1,641.00 | 59,724 |
| 2026-07-02 | 1,595.00 | 1,657.50 | 1,591.50 | 1,647.00 | 1,647.00 | 73,493 |
| 2026-07-01 | 1,597.00 | 1,600.50 | 1,574.00 | 1,595.00 | 1,595.00 | 79,732 |
| 2026-06-30 | 1,611.00 | 1,621.00 | 1,579.00 | 1,598.00 | 1,598.00 | 80,544 |
| 2026-06-29 | 1,629.50 | 1,637.00 | 1,614.50 | 1,615.50 | 1,615.50 | 73,709 |
| 2026-06-26 | 1,612.00 | 1,633.00 | 1,596.50 | 1,626.00 | 1,626.00 | 66,784 |
| 2026-06-25 | 1,633.00 | 1,649.50 | 1,610.00 | 1,613.50 | 1,613.50 | 72,825 |
| 2026-06-24 | 1,610.50 | 1,636.50 | 1,602.50 | 1,629.00 | 1,629.00 | 75,390 |
| 2026-06-23 | 1,591.00 | 1,608.00 | 1,573.00 | 1,605.00 | 1,605.00 | 87,625 |
| 2026-06-22 | 1,721.00 | 1,726.00 | 1,615.00 | 1,620.00 | 1,620.00 | 162,493 |
| 2026-06-19 | 1,765.00 | 1,784.50 | 1,719.50 | 1,721.50 | 1,721.50 | 131,198 |
| 2026-06-18 | 1,719.50 | 1,765.00 | 1,708.00 | 1,763.00 | 1,763.00 | 98,017 |
| 2026-06-17 | 1,746.00 | 1,760.00 | 1,718.00 | 1,727.50 | 1,727.50 | 92,149 |
| 2026-06-16 | 1,716.00 | 1,752.50 | 1,708.50 | 1,749.50 | 1,749.50 | 85,053 |
| 2026-06-15 | 1,766.00 | 1,793.00 | 1,712.00 | 1,712.00 | 1,712.00 | 108,407 |
| 2026-06-12 | 1,680.50 | 1,739.00 | 1,676.00 | 1,697.00 | 1,697.00 | 126,690 |
| 2026-06-11 | 1,629.50 | 1,676.50 | 1,625.00 | 1,643.00 | 1,643.00 | 83,012 |
| 2026-06-10 | 1,673.50 | 1,678.50 | 1,611.50 | 1,635.50 | 1,635.50 | 110,052 |
| 2026-06-09 | 1,625.50 | 1,679.50 | 1,625.50 | 1,665.50 | 1,665.50 | 88,718 |
| 2026-06-08 | 1,591.00 | 1,645.00 | 1,580.00 | 1,643.50 | 1,643.50 | 95,204 |
| 2026-06-05 | 1,587.50 | 1,624.50 | 1,574.00 | 1,619.00 | 1,619.00 | 108,110 |
| 2026-06-04 | 1,567.00 | 1,614.50 | 1,562.00 | 1,582.50 | 1,582.50 | 80,455 |
| 2026-06-03 | 1,600.00 | 1,603.00 | 1,564.00 | 1,564.00 | 1,564.00 | 95,397 |
| 2026-06-02 | 1,618.00 | 1,648.00 | 1,594.50 | 1,603.50 | 1,603.50 | 73,311 |
| 2026-06-01 | 1,625.00 | 1,673.00 | 1,600.50 | 1,609.50 | 1,609.50 | 116,725 |
| 2026-05-29 | 1,655.00 | 1,673.50 | 1,620.00 | 1,620.00 | 1,620.00 | 715,403 |
| 2026-05-28 | 1,616.50 | 1,645.50 | 1,595.50 | 1,634.00 | 1,634.00 | 77,326 |
| 2026-05-27 | 1,610.00 | 1,674.50 | 1,608.50 | 1,634.00 | 1,634.00 | 96,017 |
| 2026-05-26 | 1,641.00 | 1,641.00 | 1,593.00 | 1,596.50 | 1,596.50 | 66,337 |
| 2026-05-25 | 1,624.00 | 1,655.00 | 1,615.50 | 1,650.50 | 1,650.50 | 47,801 |
| 2026-05-22 | 1,639.00 | 1,656.00 | 1,600.00 | 1,605.00 | 1,605.00 | 60,642 |
| 2026-05-21 | 1,620.00 | 1,623.50 | 1,585.50 | 1,607.50 | 1,607.50 | 66,800 |
| 2026-05-20 | 1,597.50 | 1,642.00 | 1,563.50 | 1,622.00 | 1,622.00 | 70,274 |
| 2026-05-19 | 1,585.00 | 1,621.00 | 1,574.50 | 1,607.00 | 1,607.00 | 69,265 |
| 2026-05-18 | 1,550.00 | 1,596.50 | 1,530.00 | 1,580.00 | 1,580.00 | 79,128 |
| 2026-05-15 | 1,578.00 | 1,598.00 | 1,570.00 | 1,575.50 | 1,575.50 | 102,920 |
| 2026-05-14 | 1,600.00 | 1,603.00 | 1,587.00 | 1,593.50 | 1,593.50 | 60,297 |
| 2026-05-13 | 1,575.00 | 1,583.50 | 1,551.50 | 1,582.50 | 1,582.50 | 99,183 |
| 2026-05-12 | 1,592.50 | 1,602.00 | 1,578.50 | 1,579.00 | 1,579.00 | 78,077 |
| 2026-05-11 | 1,661.50 | 1,663.00 | 1,598.50 | 1,606.50 | 1,606.50 | 80,954 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 13.0000 EUR |
| 2026-02-16 | 5.0000 EUR |
| 2025-05-05 | 22.5000 EUR |
| 2025-02-17 | 3.5000 EUR |
| 2024-05-02 | 21.5000 EUR |
| 2024-02-13 | 3.5000 EUR |
| 2023-04-25 | 9.5000 EUR |
| 2023-02-20 | 3.5000 EUR |
| 2022-04-25 | 5.5000 EUR |
| 2022-02-21 | 2.5000 EUR |
| 2021-05-06 | 3.0500 EUR |
| 2021-03-02 | 1.5000 EUR |
| 2020-04-28 | 3.0500 EUR |
| 2020-03-03 | 1.5000 EUR |
| 2019-06-07 | 3.0500 EUR |
| 2019-02-20 | 1.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.