See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.33▼ 1.88%
← 0HV2.LSE stock page

Hermes International SCA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-052,066.752,067.001,933.001,948.751,918.8465,885
2024-09-042,134.502,144.002,074.002,090.502,058.4127,091
2024-09-032,169.002,187.002,162.002,166.502,133.244,470
2024-09-022,162.002,162.002,123.002,158.502,125.371,426
2024-08-302,162.002,200.002,160.002,168.502,135.215,065
2024-08-292,125.002,160.002,123.002,153.502,120.443,116
2024-08-282,133.502,148.002,118.002,119.502,086.977,549
2024-08-272,197.502,200.002,133.002,145.502,112.5727,056
2024-08-232,198.502,207.992,172.002,192.502,158.8425,780
2024-08-222,194.502,217.002,190.002,201.502,167.7119,029
2024-08-212,175.502,199.001,853.572,194.502,160.818,378
2024-08-202,158.002,194.002,158.002,174.502,141.124,761
2024-08-192,106.002,162.001,771.782,157.502,124.384,802
2024-08-162,134.502,139.002,116.002,118.502,085.985,380
2024-08-152,076.502,125.001,759.562,121.002,088.445,852
2024-08-142,045.752,077.001,946.812,069.002,037.2442,808
2024-08-132,035.002,035.001,952.662,024.001,992.9311,939
2024-08-122,009.752,028.001,998.602,003.501,972.7542,646
2024-08-092,006.752,030.002,002.002,012.501,981.616,027
2024-08-082,007.002,007.001,771.782,001.501,970.7874,156
2024-08-071,998.502,011.001,959.502,003.501,972.75107,663
2024-08-061,969.751,983.501,940.001,960.501,930.4116,006
2024-08-051,949.751,958.001,875.601,944.501,914.6515,349
2024-08-021,989.752,003.001,954.001,958.501,928.4414,758
2024-08-012,005.002,024.001,983.002,007.501,976.6811,041
2024-07-312,042.002,044.002,017.002,022.501,991.4510,913
2024-07-302,026.752,037.002,011.002,033.502,002.294,729
2024-07-292,075.002,075.002,008.002,025.001,993.9210,744
2024-07-262,024.002,111.002,014.002,090.502,058.4150,918
2024-07-252,001.002,028.001,998.002,013.501,982.5941,247
2024-07-242,033.752,066.002,011.002,029.501,998.358,993
2024-07-232,085.752,101.002,065.002,080.502,048.565,595
2024-07-222,069.752,099.002,067.002,088.502,056.4496,590
2024-07-192,042.502,083.002,039.002,055.002,023.4648,048
2024-07-182,082.002,096.002,052.002,071.502,039.706,597
2024-07-172,062.002,094.002,049.002,069.502,037.732,437
2024-07-162,095.252,127.002,063.002,064.502,032.8117,473
2024-07-152,148.002,184.002,106.002,112.502,080.072,696
2024-07-122,113.502,181.002,104.002,175.502,142.1198,306
2024-07-112,097.502,127.002,095.002,117.502,085.004,413
2024-07-102,064.002,091.002,048.002,087.502,055.465,581
2024-07-092,082.002,129.002,056.002,059.502,027.8970,842
2024-07-082,105.002,136.002,088.002,090.502,058.418,037
2024-07-052,130.502,143.002,107.002,113.502,081.061,332
2024-07-042,136.502,143.002,104.002,122.002,089.433,292
2024-07-032,133.502,148.002,089.002,117.002,084.5013,047
2024-07-022,100.002,115.002,084.002,100.502,068.2610,590
2024-07-012,180.002,194.002,102.002,107.502,075.155,687
2024-06-282,172.502,187.002,136.002,136.502,103.7032,859
2024-06-272,194.502,215.002,173.002,173.502,140.141,783
2024-06-262,209.002,224.002,173.002,195.502,161.8078,705
2024-06-252,177.502,218.002,157.002,210.502,176.577,790
2024-06-242,152.002,193.002,152.002,177.502,144.084,743
2024-06-212,167.002,198.002,151.002,171.502,138.1749,606
2024-06-202,133.502,186.002,114.002,171.002,137.6738,254
2024-06-192,112.502,129.002,103.002,126.502,093.8642,389
2024-06-182,142.002,144.002,105.002,118.002,085.497,991
2024-06-172,110.502,125.002,088.002,117.002,084.5052,101
2024-06-142,163.002,163.002,085.002,105.002,072.697,135
2024-06-132,156.502,179.002,144.002,169.502,136.205,029
← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-2113.0000 EUR
2026-02-165.0000 EUR
2025-05-0210.0000 EUR
2025-02-173.5000 EUR
2024-05-0211.5000 EUR
2024-02-133.5000 EUR
2023-04-259.5000 EUR
2023-02-203.5000 EUR
2022-04-255.5000 EUR
2022-02-212.5000 EUR
2021-05-063.0500 EUR
2021-03-021.5000 EUR
2020-04-283.0500 EUR
2020-03-031.5000 EUR
2019-06-073.0500 EUR
2019-02-201.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.