Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 1,862.40 | 1,862.40 | 1,846.00 | 1,854.60 | 1,805.35 | 79,411 |
| 2023-03-31 | 1,836.00 | 1,873.50 | 1,836.00 | 1,866.50 | 1,816.93 | 33,620 |
| 2023-03-30 | 1,832.00 | 1,846.00 | 1,826.50 | 1,842.25 | 1,793.32 | 27,341 |
| 2023-03-29 | 1,808.50 | 1,830.00 | 1,808.50 | 1,815.25 | 1,767.04 | 44,082 |
| 2023-03-28 | 1,814.00 | 1,824.00 | 1,790.00 | 1,796.25 | 1,748.55 | 39,971 |
| 2023-03-27 | 1,790.00 | 1,812.50 | 1,788.50 | 1,804.75 | 1,756.82 | 17,881 |
| 2023-03-24 | 1,807.75 | 1,812.00 | 1,782.00 | 1,783.75 | 1,736.38 | 35,917 |
| 2023-03-23 | 1,762.50 | 1,801.00 | 1,762.50 | 1,796.75 | 1,749.03 | 36,310 |
| 2023-03-22 | 1,742.50 | 1,778.00 | 1,738.00 | 1,767.25 | 1,720.32 | 32,147 |
| 2023-03-21 | 1,774.00 | 1,774.00 | 1,744.00 | 1,756.50 | 1,709.85 | 45,705 |
| 2023-03-20 | 1,719.00 | 1,783.00 | 1,719.00 | 1,754.50 | 1,707.91 | 182,802 |
| 2023-03-17 | 1,767.25 | 1,775.50 | 1,716.00 | 1,726.00 | 1,680.16 | 52,517 |
| 2023-03-16 | 1,704.50 | 1,771.50 | 1,691.00 | 1,762.00 | 1,715.21 | 40,417 |
| 2023-03-15 | 1,727.50 | 1,727.50 | 1,661.50 | 1,698.50 | 1,653.39 | 36,366 |
| 2023-03-14 | 1,695.50 | 1,745.00 | 1,695.50 | 1,729.50 | 1,683.57 | 114,275 |
| 2023-03-13 | 1,707.75 | 1,723.50 | 1,670.00 | 1,685.50 | 1,640.74 | 36,589 |
| 2023-03-10 | 1,703.50 | 1,738.50 | 1,690.00 | 1,709.75 | 1,664.34 | 66,012 |
| 2023-03-09 | 1,727.75 | 1,731.00 | 1,705.00 | 1,728.50 | 1,682.60 | 11,584 |
| 2023-03-08 | 1,743.00 | 1,743.50 | 1,723.00 | 1,732.50 | 1,686.49 | 14,272 |
| 2023-03-07 | 1,741.50 | 1,756.00 | 1,732.00 | 1,748.00 | 1,701.58 | 43,881 |
| 2023-03-06 | 1,740.00 | 1,758.50 | 1,733.50 | 1,737.75 | 1,691.60 | 16,418 |
| 2023-03-03 | 1,726.25 | 1,738.00 | 1,715.00 | 1,737.75 | 1,691.60 | 36,390 |
| 2023-03-02 | 1,695.25 | 1,728.50 | 1,687.00 | 1,725.00 | 1,679.19 | 26,113 |
| 2023-03-01 | 1,710.00 | 1,750.50 | 1,707.00 | 1,709.25 | 1,663.86 | 32,494 |
| 2023-02-28 | 1,712.50 | 1,734.00 | 1,704.00 | 1,721.25 | 1,675.54 | 38,056 |
| 2023-02-27 | 1,692.50 | 1,724.00 | 1,692.50 | 1,718.25 | 1,672.62 | 27,846 |
| 2023-02-24 | 1,722.50 | 1,748.00 | 1,676.00 | 1,684.00 | 1,639.28 | 38,996 |
| 2023-02-23 | 1,730.00 | 1,743.50 | 1,719.00 | 1,725.00 | 1,679.19 | 19,984 |
| 2023-02-22 | 1,697.75 | 1,726.00 | 1,679.00 | 1,719.50 | 1,673.83 | 25,460 |
| 2023-02-21 | 1,713.50 | 1,715.50 | 1,686.00 | 1,700.75 | 1,655.58 | 51,088 |
| 2023-02-20 | 1,731.00 | 1,744.00 | 1,713.50 | 1,717.75 | 1,672.13 | 28,065 |
| 2023-02-17 | 1,759.25 | 1,761.50 | 1,705.50 | 1,743.25 | 1,693.55 | 36,772 |
| 2023-02-16 | 1,736.75 | 1,749.50 | 1,723.50 | 1,742.25 | 1,692.58 | 155,841 |
| 2023-02-15 | 1,710.00 | 1,759.00 | 1,700.50 | 1,725.00 | 1,675.82 | 56,269 |
| 2023-02-14 | 1,712.50 | 1,731.00 | 1,700.50 | 1,718.50 | 1,669.50 | 13,470 |
| 2023-02-13 | 1,690.00 | 1,713.75 | 1,674.00 | 1,713.75 | 1,664.89 | 15,873 |
| 2023-02-10 | 1,690.00 | 1,690.00 | 1,648.50 | 1,672.25 | 1,624.57 | 23,415 |
| 2023-02-09 | 1,710.00 | 1,712.00 | 1,696.00 | 1,700.25 | 1,651.77 | 44,022 |
| 2023-02-08 | 1,723.00 | 1,746.00 | 1,683.50 | 1,685.25 | 1,637.20 | 18,159 |
| 2023-02-07 | 1,741.50 | 1,742.00 | 1,702.00 | 1,710.00 | 1,661.24 | 57,968 |
| 2023-02-06 | 1,757.00 | 1,757.00 | 1,727.50 | 1,741.50 | 1,691.85 | 17,174 |
| 2023-02-03 | 1,733.50 | 1,778.00 | 1,721.50 | 1,773.75 | 1,723.18 | 29,879 |
| 2023-02-02 | 1,720.00 | 1,761.00 | 1,705.50 | 1,748.00 | 1,698.16 | 58,579 |
| 2023-02-01 | 1,710.50 | 1,720.00 | 1,691.00 | 1,692.25 | 1,644.00 | 9,769 |
| 2023-01-31 | 1,702.50 | 1,716.75 | 1,692.50 | 1,716.75 | 1,667.80 | 15,426 |
| 2023-01-30 | 1,687.25 | 1,712.00 | 1,678.00 | 1,710.75 | 1,661.97 | 31,654 |
| 2023-01-27 | 1,686.25 | 1,717.00 | 1,679.00 | 1,695.00 | 1,646.67 | 36,172 |
| 2023-01-26 | 1,660.00 | 1,700.50 | 1,660.00 | 1,696.50 | 1,648.13 | 33,760 |
| 2023-01-25 | 1,653.50 | 1,661.50 | 1,636.50 | 1,655.25 | 1,608.06 | 14,737 |
| 2023-01-24 | 1,648.25 | 1,661.50 | 1,637.00 | 1,650.25 | 1,603.20 | 15,982 |
| 2023-01-23 | 1,635.25 | 1,647.50 | 1,618.50 | 1,646.50 | 1,599.56 | 24,545 |
| 2023-01-20 | 1,635.75 | 1,643.47 | 1,617.07 | 1,623.50 | 1,577.21 | 28,169 |
| 2023-01-19 | 1,655.25 | 1,658.50 | 1,612.50 | 1,613.00 | 1,567.01 | 32,656 |
| 2023-01-18 | 1,655.25 | 1,682.50 | 1,634.00 | 1,661.25 | 1,613.88 | 22,763 |
| 2023-01-17 | 1,628.75 | 1,661.00 | 1,621.00 | 1,651.75 | 1,604.66 | 69,404 |
| 2023-01-16 | 1,640.00 | 1,648.50 | 1,616.50 | 1,624.75 | 1,578.43 | 34,122 |
| 2023-01-13 | 1,617.25 | 1,654.00 | 1,615.50 | 1,650.50 | 1,603.44 | 37,675 |
| 2023-01-12 | 1,614.00 | 1,637.00 | 1,605.00 | 1,618.75 | 1,572.60 | 47,554 |
| 2023-01-11 | 1,605.50 | 1,632.50 | 1,605.50 | 1,616.25 | 1,570.17 | 23,363 |
| 2023-01-10 | 1,610.00 | 1,611.00 | 1,582.00 | 1,602.50 | 1,556.81 | 44,833 |
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.