Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 1,591.50 | 1,619.50 | 1,584.00 | 1,615.75 | 1,569.68 | 32,074 |
| 2023-01-06 | 1,548.25 | 1,591.50 | 1,545.50 | 1,589.25 | 1,543.94 | 21,234 |
| 2023-01-05 | 1,534.50 | 1,556.00 | 1,532.50 | 1,547.50 | 1,503.38 | 14,547 |
| 2023-01-04 | 1,501.50 | 1,553.00 | 1,501.50 | 1,549.00 | 1,504.84 | 23,693 |
| 2023-01-03 | 1,468.50 | 1,506.50 | 1,468.50 | 1,494.25 | 1,451.65 | 23,979 |
| 2022-12-30 | 1,468.50 | 1,468.50 | 1,441.50 | 1,454.25 | 1,412.79 | 20,700 |
| 2022-12-29 | 1,455.75 | 1,485.00 | 1,448.50 | 1,480.75 | 1,438.53 | 13,425 |
| 2022-12-28 | 1,474.00 | 1,478.50 | 1,461.00 | 1,462.75 | 1,421.04 | 14,782 |
| 2022-12-23 | 1,455.25 | 1,469.00 | 1,433.50 | 1,451.25 | 1,409.87 | 12,861 |
| 2022-12-22 | 1,498.75 | 1,502.00 | 1,457.50 | 1,460.25 | 1,418.62 | 42,963 |
| 2022-12-21 | 1,469.25 | 1,496.50 | 1,468.00 | 1,492.75 | 1,450.19 | 43,504 |
| 2022-12-20 | 1,478.25 | 1,478.50 | 1,460.00 | 1,467.25 | 1,425.42 | 157,004 |
| 2022-12-19 | 1,485.75 | 1,491.50 | 1,470.50 | 1,479.25 | 1,437.07 | 104,416 |
| 2022-12-16 | 1,482.00 | 1,493.00 | 1,200.00 | 1,491.50 | 1,448.97 | 65,141 |
| 2022-12-15 | 1,555.00 | 1,555.00 | 1,482.50 | 1,499.00 | 1,456.26 | 72,939 |
| 2022-12-14 | 1,558.25 | 1,580.20 | 1,540.00 | 1,577.25 | 1,532.28 | 106,014 |
| 2022-12-13 | 1,545.25 | 1,584.00 | 1,531.00 | 1,562.50 | 1,517.95 | 63,173 |
| 2022-12-12 | 1,518.50 | 1,540.00 | 1,518.50 | 1,539.75 | 1,495.85 | 37,133 |
| 2022-12-09 | 1,525.25 | 1,539.50 | 1,515.00 | 1,527.75 | 1,484.19 | 16,068 |
| 2022-12-08 | 1,511.00 | 1,524.50 | 1,508.50 | 1,517.25 | 1,473.99 | 40,788 |
| 2022-12-07 | 1,509.25 | 1,523.50 | 1,502.00 | 1,520.75 | 1,477.39 | 50,815 |
| 2022-12-06 | 1,503.00 | 1,517.50 | 1,500.00 | 1,513.25 | 1,470.10 | 33,152 |
| 2022-12-05 | 1,520.00 | 1,530.00 | 1,506.50 | 1,514.25 | 1,471.08 | 120,928 |
| 2022-12-02 | 1,530.00 | 1,542.50 | 1,512.50 | 1,516.75 | 1,473.50 | 91,545 |
| 2022-12-01 | 1,543.00 | 1,554.00 | 1,527.50 | 1,535.25 | 1,491.48 | 22,965 |
| 2022-11-30 | 1,493.00 | 1,558.50 | 1,488.50 | 1,554.75 | 1,510.42 | 141,612 |
| 2022-11-29 | 1,495.75 | 1,512.50 | 1,477.00 | 1,481.25 | 1,439.02 | 35,781 |
| 2022-11-28 | 1,470.50 | 1,500.50 | 1,470.50 | 1,497.50 | 1,454.80 | 50,273 |
| 2022-11-25 | 1,488.75 | 1,490.00 | 1,474.00 | 1,477.75 | 1,435.62 | 28,772 |
| 2022-11-24 | 1,485.25 | 1,497.50 | 1,476.00 | 1,486.75 | 1,444.36 | 10,856 |
| 2022-11-23 | 1,470.00 | 1,487.00 | 1,459.00 | 1,484.25 | 1,441.93 | 146,500 |
| 2022-11-22 | 1,475.75 | 1,480.50 | 1,447.50 | 1,464.75 | 1,422.99 | 28,118 |
| 2022-11-21 | 1,460.00 | 1,478.00 | 1,460.00 | 1,477.25 | 1,435.13 | 24,702 |
| 2022-11-18 | 1,460.00 | 1,476.50 | 1,444.50 | 1,471.25 | 1,429.30 | 26,538 |
| 2022-11-17 | 1,436.50 | 1,454.00 | 1,436.50 | 1,448.25 | 1,406.96 | 78,117 |
| 2022-11-16 | 1,457.25 | 1,471.50 | 1,439.00 | 1,444.75 | 1,403.56 | 23,098 |
| 2022-11-15 | 1,448.75 | 1,474.50 | 1,440.50 | 1,451.00 | 1,409.63 | 27,824 |
| 2022-11-14 | 1,452.50 | 1,471.00 | 1,443.00 | 1,449.25 | 1,407.93 | 30,955 |
| 2022-11-11 | 1,550.00 | 1,550.00 | 1,428.00 | 1,465.25 | 1,423.47 | 48,852 |
| 2022-11-10 | 1,356.25 | 1,434.50 | 1,337.00 | 1,431.75 | 1,390.93 | 42,335 |
| 2022-11-09 | 1,355.25 | 1,365.50 | 1,348.50 | 1,355.75 | 1,317.10 | 15,609 |
| 2022-11-08 | 1,340.00 | 1,369.50 | 1,326.50 | 1,368.75 | 1,329.72 | 14,146 |
| 2022-11-07 | 1,355.25 | 1,363.50 | 1,338.50 | 1,349.75 | 1,311.27 | 17,462 |
| 2022-11-04 | 1,328.00 | 1,375.00 | 1,328.00 | 1,356.50 | 1,317.82 | 72,223 |
| 2022-11-03 | 1,324.00 | 1,324.00 | 1,305.50 | 1,311.75 | 1,274.35 | 32,541 |
| 2022-11-02 | 1,370.00 | 1,372.50 | 1,324.50 | 1,337.75 | 1,299.61 | 19,701 |
| 2022-11-01 | 1,334.50 | 1,367.00 | 1,334.50 | 1,348.50 | 1,310.05 | 81,883 |
| 2022-10-31 | 1,319.25 | 1,329.00 | 1,302.50 | 1,310.25 | 1,272.89 | 90,731 |
| 2022-10-28 | 1,330.50 | 1,330.50 | 1,305.50 | 1,321.00 | 1,283.34 | 24,579 |
| 2022-10-27 | 1,361.50 | 1,361.50 | 1,342.50 | 1,347.25 | 1,308.84 | 62,718 |
| 2022-10-26 | 1,363.00 | 1,374.00 | 1,344.50 | 1,364.00 | 1,325.11 | 43,042 |
| 2022-10-25 | 1,297.25 | 1,354.61 | 1,287.00 | 1,349.75 | 1,311.27 | 34,364 |
| 2022-10-24 | 1,306.75 | 1,319.50 | 1,273.00 | 1,292.50 | 1,255.65 | 63,690 |
| 2022-10-21 | 1,311.50 | 1,311.50 | 1,285.50 | 1,298.75 | 1,261.72 | 76,520 |
| 2022-10-20 | 1,306.50 | 1,358.50 | 1,306.50 | 1,321.25 | 1,283.58 | 57,507 |
| 2022-10-19 | 1,317.75 | 1,325.00 | 1,299.00 | 1,305.25 | 1,268.03 | 69,771 |
| 2022-10-18 | 1,323.50 | 1,333.00 | 1,303.03 | 1,314.75 | 1,277.26 | 114,350 |
| 2022-10-17 | 1,270.00 | 1,309.00 | 1,241.50 | 1,307.50 | 1,270.22 | 108,605 |
| 2022-10-14 | 1,286.75 | 1,305.50 | 1,250.50 | 1,276.75 | 1,240.35 | 46,853 |
| 2022-10-13 | 1,280.00 | 1,280.00 | 1,197.50 | 1,256.25 | 1,220.43 | 79,024 |
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.