Hermes International SCA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	1,991.60	2,009.00	1,968.00	1,996.35	1,952.55	119,658
2023-12-18	2,014.40	2,026.00	1,978.60	1,994.45	1,950.69	84,179
2023-12-15	2,027.35	2,048.00	2,017.50	2,026.50	1,982.04	139,195
2023-12-14	2,050.05	2,062.00	2,009.00	2,017.15	1,972.90	36,170
2023-12-13	2,005.00	2,044.00	2,005.00	2,025.25	1,980.82	92,004
2023-12-12	1,996.85	2,025.50	1,991.00	2,009.25	1,965.17	21,116
2023-12-11	1,984.90	1,998.10	1,970.60	1,990.55	1,946.88	64,331
2023-12-08	1,968.25	1,990.80	1,941.80	1,980.65	1,937.20	23,168
2023-12-07	1,951.05	1,958.80	1,938.40	1,958.40	1,915.44	13,356
2023-12-06	1,941.45	1,966.40	1,921.60	1,962.00	1,918.96	25,449
2023-12-05	1,909.15	1,943.40	1,897.40	1,933.60	1,891.18	23,495
2023-12-04	1,910.60	1,927.80	1,899.40	1,918.10	1,876.02	12,588
2023-12-01	1,901.40	1,923.60	1,892.80	1,921.30	1,879.15	20,154
2023-11-30	1,905.20	1,905.20	1,870.20	1,905.20	1,863.40	31,342
2023-11-29	1,907.35	1,921.60	1,886.40	1,893.40	1,851.86	43,907
2023-11-28	1,943.35	1,964.60	1,898.20	1,910.40	1,868.49	56,130
2023-11-27	1,948.15	1,963.60	1,939.40	1,951.70	1,908.88	30,003
2023-11-24	1,950.05	1,973.00	1,937.80	1,952.10	1,909.27	14,188
2023-11-23	1,965.25	1,984.60	1,959.00	1,964.10	1,921.01	19,753
2023-11-22	1,962.00	1,979.00	1,936.80	1,970.10	1,926.88	16,776
2023-11-21	1,940.00	1,960.40	1,928.40	1,949.40	1,906.63	51,139
2023-11-20	1,922.00	1,948.20	1,910.60	1,940.80	1,898.22	55,883
2023-11-17	1,913.95	1,937.40	1,910.20	1,924.90	1,882.67	23,706
2023-11-16	1,920.00	1,944.40	1,910.60	1,926.90	1,884.63	25,670
2023-11-15	1,902.60	1,949.80	1,902.60	1,933.40	1,890.98	16,685
2023-11-14	1,846.90	1,924.20	1,844.00	1,915.50	1,873.48	35,956
2023-11-13	1,864.00	1,866.20	1,835.20	1,855.90	1,815.18	20,339
2023-11-10	1,860.40	1,885.80	1,815.20	1,846.10	1,805.60	21,294
2023-11-09	1,850.10	1,880.60	1,843.20	1,878.30	1,837.09	64,018
2023-11-08	1,806.10	1,874.20	1,802.80	1,851.70	1,811.08	124,741
2023-11-07	1,812.40	1,821.60	1,802.00	1,813.70	1,773.91	92,739
2023-11-06	1,822.70	1,833.60	1,792.80	1,811.90	1,772.15	36,218
2023-11-03	1,831.50	1,839.20	1,814.24	1,818.40	1,778.51	22,289
2023-11-02	1,780.00	1,836.20	1,762.60	1,821.80	1,781.83	57,992
2023-11-01	1,758.50	1,778.80	1,744.00	1,774.20	1,735.28	31,412
2023-10-31	1,758.30	1,777.00	1,743.80	1,762.90	1,724.22	22,534
2023-10-30	1,740.00	1,768.80	1,740.00	1,757.40	1,718.85	14,971
2023-10-27	1,749.80	1,774.60	1,731.60	1,753.30	1,714.84	22,638
2023-10-26	1,760.00	1,760.00	1,737.00	1,742.80	1,704.57	110,260
2023-10-25	1,734.90	1,786.00	1,712.80	1,781.50	1,742.42	43,488
2023-10-24	1,731.50	1,750.20	1,668.60	1,728.90	1,690.97	40,211
2023-10-23	1,651.50	1,681.20	1,641.00	1,678.50	1,641.68	18,276
2023-10-20	1,661.00	1,672.00	1,650.60	1,656.60	1,620.26	56,308
2023-10-19	1,673.20	1,691.80	1,663.40	1,680.40	1,643.53	29,861
2023-10-18	1,680.00	1,708.20	1,676.60	1,680.40	1,643.53	135,266
2023-10-17	1,699.10	1,708.00	1,659.20	1,686.80	1,649.79	124,095
2023-10-16	1,700.00	1,714.00	1,685.00	1,702.30	1,664.95	21,843
2023-10-13	1,710.10	1,729.00	1,700.80	1,701.90	1,664.56	21,472
2023-10-12	1,762.70	1,773.60	1,716.00	1,723.50	1,685.69	36,892
2023-10-11	1,760.00	1,793.40	1,711.80	1,759.70	1,721.09	31,643
2023-10-10	1,752.00	1,785.00	1,715.40	1,781.70	1,742.61	19,192
2023-10-09	1,738.10	1,764.80	1,710.00	1,724.70	1,686.86	14,638
2023-10-06	1,734.30	1,756.40	1,719.80	1,752.30	1,713.86	106,474
2023-10-05	1,741.00	1,741.00	1,724.20	1,733.00	1,694.98	87,996
2023-10-04	1,702.50	1,750.00	1,696.60	1,730.60	1,692.63	51,125
2023-10-03	1,707.10	1,718.00	1,699.00	1,701.50	1,664.17	26,293
2023-10-02	1,741.80	1,752.40	1,708.00	1,718.10	1,680.41	19,882
2023-09-29	1,749.00	1,774.40	1,729.70	1,733.00	1,694.98	26,923
2023-09-28	1,692.40	1,723.00	1,684.80	1,717.70	1,680.02	25,719
2023-09-27	1,707.10	1,714.40	1,684.40	1,695.40	1,658.21	23,390

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.