See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.39▼ 0.36%
← 0HV2.LSE stock page

Hermes International SCA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-122,127.002,160.002,107.002,155.502,122.41106,710
2024-06-112,151.502,155.002,124.002,132.502,099.77155,495
2024-06-102,156.502,166.002,107.002,133.502,100.756,994
2024-06-072,216.502,227.002,157.002,201.502,167.7111,624
2024-06-062,203.002,250.002,203.002,210.002,176.0851,304
2024-06-052,178.502,219.002,150.002,213.502,179.5232,628
2024-06-042,172.502,183.002,151.002,160.502,127.349,541
2024-06-032,186.002,196.002,162.002,169.502,136.20833
2024-05-312,169.002,185.002,154.002,166.502,133.2413,541
2024-05-302,145.002,175.002,135.002,168.002,134.7211,600
2024-05-292,194.002,194.002,140.002,151.002,117.987,427
2024-05-282,220.002,231.002,174.002,176.502,143.0922,939
2024-05-242,174.502,202.002,159.002,180.502,147.036,732
2024-05-232,163.002,202.002,163.002,187.002,153.4316,172
2024-05-222,295.002,295.002,177.002,182.502,149.005,086
2024-05-212,294.502,315.002,278.002,284.502,249.43115,603
2024-05-202,304.002,318.002,281.002,295.502,260.262,118
2024-05-172,276.502,301.002,269.002,295.502,260.26209,798
2024-05-162,280.002,300.002,266.002,287.002,251.8964,354
2024-05-152,294.502,314.002,236.002,292.502,257.3149,191
2024-05-142,289.002,303.002,271.002,299.002,263.71143,255
2024-05-132,310.502,320.002,277.002,288.002,252.88233,781
2024-05-102,340.002,354.002,289.002,302.002,266.66862
2024-05-092,295.502,319.002,273.002,299.502,264.20153,519
2024-05-082,288.002,322.002,287.002,310.502,275.0329,516
2024-05-072,290.502,298.002,250.002,292.002,256.8229,075
2024-05-032,263.002,302.002,226.002,287.502,252.3925,752
2024-05-022,235.502,261.002,216.002,247.502,213.003,610
2024-05-012,251.502,251.502,251.002,251.502,205.621,600
2024-04-302,301.002,365.002,246.002,251.502,205.6219,485
2024-04-292,352.502,356.002,299.002,302.502,255.5829,082
2024-04-262,325.002,354.002,283.002,353.002,305.0546,695
2024-04-252,361.002,395.002,227.002,300.002,253.13131,464
2024-04-242,330.502,385.002,320.002,353.002,305.0591,994
2024-04-232,360.002,360.002,296.002,356.502,308.48224,150
2024-04-222,338.502,354.002,298.002,318.502,271.25134,809
2024-04-192,330.502,339.002,296.002,319.502,272.2392,386
2024-04-182,346.002,360.002,302.772,328.502,281.0538,473
2024-04-172,329.002,367.002,275.002,340.502,292.8059,386
2024-04-162,255.502,317.002,245.002,278.502,232.0719,940
2024-04-152,271.502,327.002,256.002,301.502,254.6033,231
2024-04-122,320.002,334.002,246.002,263.502,217.3719,909
2024-04-112,269.002,304.002,257.002,291.502,244.8028,036
2024-04-102,291.502,312.002,233.002,275.502,229.1356,265
2024-04-092,324.002,354.002,271.002,278.502,232.0741,742
2024-04-082,347.002,366.002,327.002,336.002,288.3935,118
2024-04-052,352.502,399.002,330.002,343.502,295.7413,559
2024-04-042,389.002,410.002,374.002,387.002,338.3514,674
2024-04-032,372.502,398.002,359.002,393.502,344.7284,443
2024-04-022,364.002,401.002,341.002,353.502,305.5489,769
2024-03-282,394.502,413.002,359.502,363.502,315.3354,442
2024-03-272,380.002,413.002,372.502,385.252,336.6415,063
2024-03-262,411.002,423.002,386.002,388.252,339.5820,546
2024-03-252,382.002,410.002,352.002,406.502,357.46115,914
2024-03-222,395.252,395.502,354.002,383.502,334.9389,346
2024-03-212,427.752,445.502,384.002,411.252,362.1111,130
2024-03-202,340.002,408.502,333.002,404.502,355.5033,754
2024-03-192,360.002,404.802,349.002,399.002,350.11221,807
2024-03-182,390.002,393.502,361.002,374.752,326.3518,400
2024-03-152,398.752,419.502,373.002,395.252,346.4457,370
← NewerPage 11 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.