Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 1,265.25 | 1,299.00 | 1,264.00 | 1,284.75 | 1,248.12 | 24,906 |
| 2022-10-11 | 1,244.50 | 1,262.00 | 1,228.00 | 1,259.75 | 1,223.83 | 20,119 |
| 2022-10-10 | 1,256.25 | 1,264.50 | 1,229.00 | 1,251.25 | 1,215.57 | 31,331 |
| 2022-10-07 | 1,292.00 | 1,292.00 | 1,261.50 | 1,265.75 | 1,229.66 | 14,789 |
| 2022-10-06 | 1,303.50 | 1,308.57 | 1,281.50 | 1,296.25 | 1,259.29 | 16,194 |
| 2022-10-05 | 1,293.50 | 1,311.71 | 1,285.50 | 1,295.25 | 1,258.32 | 17,875 |
| 2022-10-04 | 1,240.00 | 1,306.50 | 1,233.50 | 1,306.25 | 1,269.01 | 44,842 |
| 2022-10-03 | 1,225.25 | 1,232.50 | 1,196.50 | 1,230.25 | 1,195.17 | 91,341 |
| 2022-09-30 | 1,208.25 | 1,217.24 | 1,190.00 | 1,213.00 | 1,178.42 | 37,809 |
| 2022-09-29 | 1,191.00 | 1,212.50 | 1,191.00 | 1,201.75 | 1,167.49 | 26,039 |
| 2022-09-28 | 1,175.25 | 1,216.50 | 1,161.00 | 1,214.25 | 1,179.63 | 40,892 |
| 2022-09-27 | 1,188.75 | 1,209.00 | 1,178.50 | 1,186.75 | 1,152.91 | 220,296 |
| 2022-09-26 | 1,167.50 | 1,194.00 | 1,167.50 | 1,173.50 | 1,140.04 | 49,518 |
| 2022-09-23 | 1,209.00 | 1,209.00 | 1,167.00 | 1,168.50 | 1,135.18 | 21,442 |
| 2022-09-22 | 1,247.75 | 1,250.50 | 1,207.88 | 1,213.75 | 1,179.14 | 64,296 |
| 2022-09-21 | 1,237.75 | 1,272.50 | 1,229.00 | 1,272.00 | 1,235.73 | 10,766 |
| 2022-09-20 | 1,253.50 | 1,268.50 | 1,235.00 | 1,243.00 | 1,207.56 | 181,536 |
| 2022-09-16 | 1,236.50 | 1,236.50 | 1,207.50 | 1,220.50 | 1,185.70 | 63,639 |
| 2022-09-15 | 1,290.00 | 1,296.00 | 1,241.00 | 1,246.25 | 1,210.72 | 48,905 |
| 2022-09-14 | 1,294.00 | 1,304.50 | 1,285.00 | 1,294.50 | 1,257.59 | 21,663 |
| 2022-09-13 | 1,323.50 | 1,338.50 | 1,297.50 | 1,298.75 | 1,261.72 | 56,299 |
| 2022-09-12 | 1,316.75 | 1,327.50 | 1,305.50 | 1,318.75 | 1,281.15 | 196,777 |
| 2022-09-09 | 1,290.37 | 1,318.50 | 1,290.37 | 1,309.75 | 1,272.41 | 80,166 |
| 2022-09-08 | 1,273.50 | 1,293.00 | 1,257.00 | 1,283.50 | 1,246.91 | 40,864 |
| 2022-09-07 | 1,258.75 | 1,280.00 | 1,255.00 | 1,278.50 | 1,242.05 | 89,286 |
| 2022-09-06 | 1,255.75 | 1,275.50 | 1,249.50 | 1,273.75 | 1,237.43 | 183,567 |
| 2022-09-05 | 1,247.75 | 1,256.50 | 1,231.50 | 1,252.75 | 1,217.03 | 45,973 |
| 2022-09-02 | 1,250.00 | 1,274.50 | 1,243.50 | 1,272.25 | 1,235.98 | 12,586 |
| 2022-09-01 | 1,272.50 | 1,277.00 | 1,241.00 | 1,244.75 | 1,209.26 | 35,182 |
| 2022-08-31 | 1,311.50 | 1,324.50 | 1,278.00 | 1,280.00 | 1,243.50 | 12,973 |
| 2022-08-30 | 1,325.25 | 1,338.64 | 1,307.50 | 1,310.75 | 1,273.38 | 23,305 |
| 2022-08-26 | 1,388.75 | 1,398.00 | 1,322.00 | 1,331.50 | 1,293.54 | 118,353 |
| 2022-08-25 | 1,394.00 | 1,414.00 | 1,387.86 | 1,391.50 | 1,351.83 | 55,273 |
| 2022-08-24 | 1,355.25 | 1,399.25 | 1,355.00 | 1,399.25 | 1,359.35 | 69,949 |
| 2022-08-23 | 1,366.25 | 1,383.50 | 1,356.50 | 1,361.25 | 1,322.44 | 11,449 |
| 2022-08-22 | 1,391.00 | 1,397.00 | 1,366.00 | 1,377.75 | 1,338.47 | 42,597 |
| 2022-08-19 | 1,397.75 | 1,419.50 | 1,392.50 | 1,393.25 | 1,353.53 | 22,519 |
| 2022-08-18 | 1,389.25 | 1,411.50 | 1,382.86 | 1,411.25 | 1,371.01 | 21,751 |
| 2022-08-17 | 1,385.25 | 1,402.00 | 1,381.50 | 1,388.75 | 1,349.15 | 16,018 |
| 2022-08-16 | 1,387.25 | 1,391.50 | 1,370.50 | 1,388.75 | 1,349.15 | 22,700 |
| 2022-08-15 | 1,380.50 | 1,392.50 | 1,380.50 | 1,385.50 | 1,346.00 | 7,750 |
| 2022-08-12 | 1,375.25 | 1,382.00 | 1,360.50 | 1,381.75 | 1,342.35 | 101,529 |
| 2022-08-11 | 1,370.00 | 1,390.00 | 1,365.00 | 1,378.25 | 1,338.95 | 16,509 |
| 2022-08-10 | 1,327.25 | 1,372.50 | 1,321.00 | 1,367.50 | 1,328.51 | 17,098 |
| 2022-08-09 | 1,355.25 | 1,370.50 | 1,329.00 | 1,336.50 | 1,298.39 | 51,360 |
| 2022-08-08 | 1,354.00 | 1,380.50 | 1,354.00 | 1,357.75 | 1,319.04 | 23,852 |
| 2022-08-05 | 1,383.00 | 1,394.50 | 1,337.00 | 1,351.75 | 1,313.21 | 96,742 |
| 2022-08-04 | 1,347.00 | 1,383.00 | 1,347.00 | 1,378.25 | 1,338.95 | 47,230 |
| 2022-08-03 | 1,315.75 | 1,344.00 | 1,309.50 | 1,341.75 | 1,303.49 | 15,856 |
| 2022-08-02 | 1,336.75 | 1,347.50 | 1,314.00 | 1,334.00 | 1,295.97 | 20,039 |
| 2022-08-01 | 1,320.00 | 1,358.00 | 1,320.00 | 1,354.50 | 1,315.88 | 39,089 |
| 2022-07-29 | 1,280.00 | 1,357.00 | 1,280.00 | 1,328.50 | 1,290.62 | 69,107 |
| 2022-07-28 | 1,203.50 | 1,241.00 | 1,195.00 | 1,234.50 | 1,199.30 | 32,787 |
| 2022-07-27 | 1,207.75 | 1,215.00 | 1,173.00 | 1,200.75 | 1,166.51 | 36,640 |
| 2022-07-26 | 1,202.00 | 1,209.50 | 1,187.50 | 1,194.50 | 1,160.44 | 43,020 |
| 2022-07-25 | 1,205.25 | 1,218.50 | 1,192.50 | 1,207.50 | 1,173.07 | 22,175 |
| 2022-07-22 | 1,193.00 | 1,221.00 | 1,187.50 | 1,204.75 | 1,170.40 | 32,706 |
| 2022-07-21 | 1,180.00 | 1,206.50 | 1,174.00 | 1,193.25 | 1,159.23 | 34,003 |
| 2022-07-20 | 1,180.00 | 1,181.00 | 1,165.47 | 1,176.50 | 1,142.96 | 19,106 |
| 2022-07-19 | 1,128.25 | 1,178.00 | 1,117.50 | 1,174.75 | 1,141.26 | 23,717 |
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.