Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 2,398.75 | 2,419.50 | 2,373.00 | 2,395.25 | 2,346.44 | 57,370 |
| 2024-03-14 | 2,370.00 | 2,416.00 | 2,343.50 | 2,395.25 | 2,346.44 | 49,445 |
| 2024-03-13 | 2,330.00 | 2,362.00 | 2,318.00 | 2,357.75 | 2,309.70 | 32,822 |
| 2024-03-12 | 2,308.25 | 2,334.75 | 2,288.50 | 2,334.75 | 2,287.17 | 57,283 |
| 2024-03-11 | 2,295.75 | 2,326.50 | 2,276.50 | 2,298.00 | 2,251.17 | 24,390 |
| 2024-03-08 | 2,301.50 | 2,333.00 | 2,301.50 | 2,318.25 | 2,271.01 | 28,897 |
| 2024-03-07 | 2,252.00 | 2,315.50 | 2,243.50 | 2,312.00 | 2,264.88 | 16,590 |
| 2024-03-06 | 2,262.00 | 2,276.50 | 2,247.50 | 2,269.25 | 2,223.00 | 116,706 |
| 2024-03-05 | 2,268.75 | 2,313.50 | 2,260.00 | 2,264.00 | 2,217.86 | 81,296 |
| 2024-03-04 | 2,300.00 | 2,301.50 | 2,268.50 | 2,296.50 | 2,249.70 | 42,531 |
| 2024-03-01 | 2,312.00 | 2,328.00 | 2,289.50 | 2,308.25 | 2,261.21 | 26,315 |
| 2024-02-29 | 2,324.50 | 2,342.50 | 2,303.00 | 2,314.25 | 2,267.09 | 79,765 |
| 2024-02-28 | 2,300.00 | 2,320.50 | 2,283.50 | 2,315.75 | 2,268.56 | 234,335 |
| 2024-02-27 | 2,294.50 | 2,307.50 | 2,278.50 | 2,299.75 | 2,252.88 | 13,053 |
| 2024-02-26 | 2,287.25 | 2,314.50 | 2,271.00 | 2,294.50 | 2,247.74 | 38,504 |
| 2024-02-23 | 2,272.50 | 2,308.50 | 2,272.50 | 2,298.25 | 2,251.41 | 183,798 |
| 2024-02-22 | 2,241.50 | 2,278.00 | 2,215.50 | 2,270.75 | 2,224.47 | 20,955 |
| 2024-02-21 | 2,220.00 | 2,242.50 | 2,206.50 | 2,223.25 | 2,177.94 | 45,720 |
| 2024-02-20 | 2,229.00 | 2,229.00 | 2,199.50 | 2,216.75 | 2,171.57 | 74,971 |
| 2024-02-19 | 2,184.50 | 2,218.50 | 2,175.00 | 2,211.75 | 2,166.68 | 162,115 |
| 2024-02-16 | 2,192.50 | 2,228.00 | 2,192.28 | 2,201.00 | 2,156.14 | 63,070 |
| 2024-02-15 | 2,175.25 | 2,212.50 | 2,132.00 | 2,189.25 | 2,144.63 | 60,687 |
| 2024-02-14 | 2,110.00 | 2,160.50 | 2,106.50 | 2,148.25 | 2,104.47 | 7,759 |
| 2024-02-13 | 2,185.25 | 2,198.50 | 2,112.50 | 2,127.50 | 2,084.14 | 23,411 |
| 2024-02-12 | 2,156.50 | 2,203.50 | 2,156.50 | 2,199.00 | 2,150.76 | 28,198 |
| 2024-02-09 | 2,138.00 | 2,205.00 | 2,138.00 | 2,178.00 | 2,130.22 | 225,577 |
| 2024-02-08 | 2,044.90 | 2,105.00 | 2,026.00 | 2,081.25 | 2,035.59 | 89,260 |
| 2024-02-07 | 2,033.95 | 2,052.00 | 2,005.50 | 2,041.75 | 1,996.96 | 22,075 |
| 2024-02-06 | 2,038.75 | 2,046.50 | 1,997.20 | 2,020.15 | 1,975.83 | 12,452 |
| 2024-02-05 | 2,039.00 | 2,039.00 | 2,011.00 | 2,029.00 | 1,984.49 | 47,081 |
| 2024-02-02 | 1,985.90 | 2,036.00 | 1,970.20 | 2,020.15 | 1,975.83 | 19,197 |
| 2024-02-01 | 1,959.55 | 1,982.20 | 1,932.80 | 1,972.80 | 1,929.52 | 386,240 |
| 2024-01-31 | 1,950.05 | 1,980.40 | 1,949.00 | 1,960.20 | 1,917.20 | 89,145 |
| 2024-01-30 | 1,971.95 | 1,984.80 | 1,955.00 | 1,972.70 | 1,929.42 | 33,826 |
| 2024-01-29 | 1,938.40 | 1,968.60 | 1,938.40 | 1,959.20 | 1,916.22 | 22,969 |
| 2024-01-26 | 1,966.31 | 1,966.31 | 1,832.80 | 1,961.20 | 1,918.17 | 47,156 |
| 2024-01-25 | 1,841.00 | 1,851.20 | 1,821.00 | 1,841.60 | 1,801.20 | 10,462 |
| 2024-01-24 | 1,821.00 | 1,837.80 | 1,798.60 | 1,829.20 | 1,789.07 | 12,611 |
| 2024-01-23 | 1,840.00 | 1,855.20 | 1,809.22 | 1,817.70 | 1,777.82 | 21,060 |
| 2024-01-22 | 1,846.10 | 1,855.40 | 1,825.80 | 1,837.60 | 1,797.29 | 135,250 |
| 2024-01-19 | 1,840.00 | 1,857.60 | 1,819.80 | 1,831.00 | 1,790.83 | 152,339 |
| 2024-01-18 | 1,842.10 | 1,865.60 | 1,799.00 | 1,846.30 | 1,805.79 | 163,712 |
| 2024-01-17 | 1,802.90 | 1,822.45 | 1,788.20 | 1,812.10 | 1,772.35 | 349,094 |
| 2024-01-16 | 1,823.50 | 1,844.40 | 1,812.60 | 1,823.10 | 1,783.10 | 17,778 |
| 2024-01-15 | 1,844.00 | 1,849.80 | 1,829.40 | 1,832.40 | 1,792.20 | 13,460 |
| 2024-01-12 | 1,830.10 | 1,850.80 | 1,808.80 | 1,828.70 | 1,788.58 | 18,822 |
| 2024-01-11 | 1,886.50 | 1,899.20 | 1,836.50 | 1,840.80 | 1,800.42 | 28,249 |
| 2024-01-10 | 1,834.10 | 1,854.80 | 1,815.20 | 1,853.30 | 1,812.64 | 17,331 |
| 2024-01-09 | 1,830.10 | 1,854.40 | 1,823.60 | 1,829.60 | 1,789.46 | 23,202 |
| 2024-01-08 | 1,814.00 | 1,836.48 | 1,814.00 | 1,832.50 | 1,792.30 | 46,590 |
| 2024-01-05 | 1,839.20 | 1,839.20 | 1,812.80 | 1,820.70 | 1,780.76 | 44,453 |
| 2024-01-04 | 1,858.90 | 1,872.20 | 1,845.60 | 1,853.90 | 1,813.23 | 20,434 |
| 2024-01-03 | 1,898.10 | 1,908.60 | 1,847.00 | 1,861.30 | 1,820.47 | 70,977 |
| 2024-01-02 | 1,933.05 | 1,939.00 | 1,884.80 | 1,895.70 | 1,854.11 | 18,277 |
| 2023-12-29 | 1,918.30 | 1,933.20 | 1,899.40 | 1,921.40 | 1,879.25 | 6,413 |
| 2023-12-28 | 1,922.00 | 1,939.60 | 1,908.60 | 1,912.80 | 1,870.84 | 9,277 |
| 2023-12-27 | 1,954.60 | 1,954.60 | 1,929.45 | 1,931.20 | 1,888.83 | 61,273 |
| 2023-12-22 | 1,980.00 | 2,004.50 | 1,934.20 | 1,964.80 | 1,921.70 | 25,578 |
| 2023-12-21 | 1,990.05 | 2,011.00 | 1,980.40 | 1,986.45 | 1,942.87 | 16,214 |
| 2023-12-20 | 1,987.80 | 2,009.00 | 1,969.20 | 2,003.70 | 1,959.74 | 60,098 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 13.0000 EUR |
| 2026-02-16 | 5.0000 EUR |
| 2025-05-02 | 10.0000 EUR |
| 2025-02-17 | 3.5000 EUR |
| 2024-05-02 | 11.5000 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.