Hermes International SCA historical data
| 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 |
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.