Hermes International SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1,732.80	1,734.00	1,696.40	1,708.20	1,670.72	41,529
2023-09-25	1,770.90	1,793.00	1,721.20	1,733.30	1,695.27	57,607
2023-09-22	1,766.90	1,796.20	1,750.60	1,791.40	1,752.10	70,038
2023-09-21	1,845.00	1,849.00	1,766.50	1,774.20	1,735.28	72,286
2023-09-20	1,852.60	1,886.80	1,839.40	1,880.40	1,839.15	41,299
2023-09-19	1,853.20	1,875.40	1,839.20	1,842.60	1,802.18	107,890
2023-09-18	1,894.10	1,900.60	1,869.80	1,871.70	1,830.64	98,026
2023-09-15	1,903.31	1,923.00	1,903.31	1,905.70	1,863.89	52,425
2023-09-14	1,842.70	1,881.40	1,826.80	1,876.90	1,835.72	35,322
2023-09-13	1,828.00	1,844.60	1,820.80	1,836.80	1,796.50	50,709
2023-09-12	1,865.60	1,867.00	1,833.00	1,836.40	1,796.11	34,819
2023-09-11	1,855.50	1,872.40	1,849.20	1,856.40	1,815.67	15,679
2023-09-08	1,843.30	1,849.80	1,816.00	1,846.10	1,805.60	14,661
2023-09-07	1,826.50	1,861.00	1,822.20	1,830.90	1,790.73	95,683
2023-09-06	1,860.00	1,865.80	1,820.00	1,833.20	1,792.98	66,708
2023-09-05	1,861.30	1,887.40	1,846.40	1,872.30	1,831.22	13,997
2023-09-04	1,908.90	1,910.60	1,880.20	1,880.30	1,839.05	35,568
2023-09-01	1,900.00	1,921.80	1,875.00	1,885.30	1,843.94	20,520
2023-08-31	1,921.00	1,936.80	1,900.61	1,905.80	1,863.99	38,334
2023-08-30	1,938.20	1,951.00	1,906.20	1,928.10	1,885.80	52,099
2023-08-29	1,926.25	1,944.60	1,916.00	1,938.60	1,896.07	26,758
2023-08-25	1,870.10	1,905.60	1,865.40	1,882.30	1,841.00	11,643
2023-08-24	1,918.10	1,931.20	1,877.60	1,882.40	1,841.10	9,824
2023-08-23	1,893.00	1,909.20	1,881.40	1,905.80	1,863.99	19,311
2023-08-22	1,886.50	1,905.20	1,875.80	1,884.80	1,843.45	12,816
2023-08-21	1,862.50	1,895.80	1,860.60	1,876.80	1,835.63	21,912
2023-08-18	1,868.20	1,868.20	1,834.00	1,863.80	1,822.91	42,576
2023-08-17	1,928.80	1,928.80	1,867.80	1,873.80	1,832.69	26,606
2023-08-16	1,909.80	1,933.60	1,909.80	1,923.40	1,881.20	21,962
2023-08-15	1,927.70	1,930.60	1,889.00	1,907.60	1,865.75	16,902
2023-08-14	1,914.40	1,939.20	1,914.40	1,924.80	1,882.57	8,829
2023-08-11	1,959.20	1,959.20	1,918.00	1,927.70	1,885.41	60,578
2023-08-10	1,963.60	1,963.60	1,963.60	1,963.60	1,920.52	23,137
2023-08-09	1,914.85	1,925.20	1,898.20	1,902.10	1,860.37	116,356
2023-08-08	1,904.00	1,910.40	1,883.80	1,893.20	1,851.67	34,022
2023-08-07	1,920.00	1,933.80	1,908.40	1,917.80	1,875.73	90,031
2023-08-04	1,941.80	1,941.80	1,911.60	1,930.80	1,888.44	72,614
2023-08-03	1,937.75	1,950.60	1,915.60	1,921.20	1,879.05	70,664
2023-08-02	1,958.75	1,983.20	1,935.00	1,950.00	1,907.22	14,222
2023-08-01	2,012.40	2,021.00	1,974.00	1,983.10	1,939.59	12,604
2023-07-31	1,984.20	2,050.50	1,984.20	2,022.00	1,977.64	33,982
2023-07-28	1,974.85	2,021.50	1,958.60	2,017.15	1,972.90	67,400
2023-07-27	1,878.30	1,945.00	1,843.99	1,941.20	1,898.61	105,224
2023-07-26	1,862.90	1,877.20	1,834.60	1,850.90	1,810.29	57,258
2023-07-25	1,911.95	1,919.20	1,892.00	1,895.10	1,853.52	57,454
2023-07-24	1,909.00	1,909.00	1,880.40	1,902.00	1,860.27	13,650
2023-07-21	1,889.60	1,918.00	1,868.80	1,912.80	1,870.84	18,109
2023-07-20	1,870.10	1,885.40	1,853.40	1,881.20	1,839.93	23,731
2023-07-19	1,881.20	1,913.20	1,870.80	1,881.50	1,840.22	15,745
2023-07-18	1,911.50	1,916.60	1,864.60	1,886.90	1,845.50	61,377
2023-07-17	1,956.20	1,956.20	1,892.40	1,914.50	1,872.50	38,556
2023-07-14	1,956.85	1,999.80	1,953.60	1,998.00	1,954.17	17,036
2023-07-13	1,959.20	1,979.40	1,951.00	1,970.70	1,927.47	47,395
2023-07-12	1,910.80	1,961.60	1,910.80	1,955.70	1,912.79	16,863
2023-07-11	1,897.00	1,930.20	1,894.20	1,918.10	1,876.02	25,725
2023-07-10	1,854.50	1,877.40	1,838.71	1,873.60	1,832.50	34,592
2023-07-07	1,852.00	1,875.80	1,838.20	1,859.60	1,818.80	20,349
2023-07-06	1,907.20	1,907.20	1,831.80	1,834.50	1,794.25	61,190
2023-07-05	1,940.00	1,955.80	1,931.00	1,931.30	1,888.93	27,215
2023-07-04	1,940.00	1,970.00	1,939.80	1,953.10	1,910.25	18,520

← NewerPage 14 of 22 · 1,270 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.