Hermes International SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	1,982.00	1,989.40	1,939.21	1,956.20	1,913.28	21,298
2023-06-30	1,964.45	1,999.40	1,948.40	1,992.25	1,948.54	29,680
2023-06-29	1,944.90	1,980.60	1,933.00	1,962.30	1,919.25	27,071
2023-06-28	1,925.90	1,935.80	1,912.68	1,931.00	1,888.64	16,661
2023-06-27	1,910.05	1,938.40	1,897.00	1,909.90	1,868.00	23,224
2023-06-26	1,902.06	1,921.00	1,902.06	1,914.90	1,872.89	23,165
2023-06-23	1,900.00	1,907.00	1,881.40	1,897.50	1,855.87	22,375
2023-06-22	1,906.41	1,906.41	1,877.00	1,904.60	1,862.82	46,814
2023-06-21	1,942.00	1,954.00	1,911.20	1,916.60	1,874.55	34,870
2023-06-20	1,950.05	1,968.60	1,939.60	1,950.60	1,907.81	88,196
2023-06-19	1,983.00	1,985.40	1,956.80	1,956.80	1,913.87	78,962
2023-06-16	1,954.00	1,996.40	1,954.00	1,994.45	1,950.69	98,294
2023-06-15	1,973.00	1,973.00	1,918.20	1,943.10	1,900.47	39,394
2023-06-14	1,981.65	1,994.00	1,962.20	1,973.40	1,930.11	153,999
2023-06-13	1,990.05	2,012.00	1,973.20	1,979.80	1,936.37	59,237
2023-06-12	1,932.95	1,983.80	1,931.00	1,976.00	1,932.65	120,121
2023-06-09	1,900.00	1,920.00	1,887.20	1,913.20	1,871.23	18,348
2023-06-08	1,860.00	1,911.20	1,856.00	1,902.40	1,860.66	105,495
2023-06-07	1,914.00	1,914.00	1,880.80	1,890.30	1,848.83	23,957
2023-06-06	1,916.75	1,935.80	1,907.40	1,920.20	1,878.07	48,578
2023-06-05	1,955.00	1,955.00	1,913.40	1,914.30	1,872.30	100,432
2023-06-02	1,925.90	1,962.00	1,915.80	1,957.80	1,914.85	39,694
2023-06-01	1,918.10	1,932.00	1,885.60	1,907.00	1,865.16	138,411
2023-05-31	1,927.80	1,937.00	1,898.00	1,911.80	1,869.86	121,130
2023-05-30	1,951.95	1,983.60	1,942.20	1,952.20	1,909.37	31,291
2023-05-26	1,923.90	1,964.00	1,917.20	1,959.90	1,916.90	35,190
2023-05-25	1,890.10	1,926.80	1,878.40	1,920.20	1,878.07	96,037
2023-05-24	1,890.10	1,894.80	1,847.00	1,886.20	1,844.82	59,772
2023-05-23	2,016.50	2,016.50	1,875.00	1,892.60	1,851.08	104,745
2023-05-22	2,002.10	2,033.50	2,002.10	2,023.25	1,978.86	47,371
2023-05-19	1,991.05	2,007.00	1,982.60	2,004.70	1,960.72	41,910
2023-05-18	1,985.90	1,995.00	1,977.40	1,978.80	1,935.39	56,853
2023-05-17	1,970.60	1,982.60	1,954.60	1,975.40	1,932.06	77,070
2023-05-16	1,980.60	1,980.60	1,968.20	1,976.10	1,932.75	28,792
2023-05-15	1,980.00	2,001.00	1,963.40	1,977.20	1,933.82	28,388
2023-05-12	1,998.65	2,024.00	1,958.40	1,963.90	1,920.81	94,234
2023-05-11	1,964.15	1,988.80	1,964.15	1,985.35	1,941.79	102,091
2023-05-10	1,992.00	1,992.00	1,951.09	1,956.50	1,913.58	32,168
2023-05-09	1,999.20	2,001.50	1,966.20	1,985.65	1,942.09	169,469
2023-05-05	1,988.25	1,995.80	1,972.60	1,995.35	1,951.57	33,778
2023-05-04	1,990.05	1,993.80	1,974.40	1,981.55	1,938.08	61,004
2023-05-03	1,963.00	1,994.50	1,958.00	1,989.80	1,946.15	54,449
2023-05-02	1,970.50	1,986.00	1,945.60	1,950.00	1,907.22	58,548
2023-04-28	1,983.00	1,983.00	1,950.80	1,963.20	1,920.13	46,913
2023-04-27	1,960.00	1,992.80	1,954.44	1,971.20	1,927.95	23,590
2023-04-26	1,992.50	2,005.40	1,936.00	1,957.40	1,914.46	30,958
2023-04-25	2,003.90	2,008.50	1,989.34	1,993.25	1,949.52	33,324
2023-04-24	1,993.40	2,020.00	1,982.00	2,011.70	1,958.27	47,965
2023-04-21	1,983.45	2,003.63	1,973.20	2,000.95	1,947.81	80,063
2023-04-20	1,949.00	1,996.60	1,949.00	1,992.25	1,939.34	39,978
2023-04-19	1,978.75	1,982.80	1,958.20	1,964.20	1,912.04	44,757
2023-04-18	1,949.70	1,978.00	1,936.20	1,976.00	1,923.52	136,509
2023-04-17	1,970.05	1,979.20	1,934.40	1,936.70	1,885.27	19,415
2023-04-14	1,957.75	1,984.30	1,945.40	1,976.30	1,923.81	46,183
2023-04-13	1,919.96	1,954.20	1,919.96	1,947.70	1,895.97	28,132
2023-04-12	1,893.20	1,899.20	1,873.80	1,888.50	1,838.35	18,645
2023-04-11	1,880.00	1,899.40	1,877.20	1,887.90	1,837.76	27,901
2023-04-06	1,900.00	1,909.00	1,863.80	1,867.70	1,818.10	25,516
2023-04-05	1,902.90	1,917.50	1,895.20	1,909.20	1,858.50	47,150
2023-04-04	1,866.90	1,902.40	1,865.20	1,896.50	1,846.13	33,828

← NewerPage 15 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.