Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 1,121.00 | 1,146.50 | 1,121.00 | 1,139.25 | 1,106.77 | 91,926 |
| 2022-07-15 | 1,091.00 | 1,126.50 | 1,076.00 | 1,124.00 | 1,091.95 | 23,891 |
| 2022-07-14 | 1,108.25 | 1,111.50 | 1,089.00 | 1,095.75 | 1,064.51 | 24,753 |
| 2022-07-13 | 1,122.00 | 1,128.50 | 1,079.50 | 1,103.50 | 1,072.04 | 42,417 |
| 2022-07-12 | 1,065.25 | 1,111.50 | 1,055.00 | 1,110.25 | 1,078.59 | 29,474 |
| 2022-07-11 | 1,070.00 | 1,079.50 | 1,044.00 | 1,074.75 | 1,044.11 | 68,077 |
| 2022-07-08 | 1,080.00 | 1,087.50 | 1,037.50 | 1,067.75 | 1,037.31 | 19,633 |
| 2022-07-07 | 1,119.25 | 1,124.00 | 1,076.50 | 1,084.75 | 1,053.82 | 27,481 |
| 2022-07-06 | 1,090.00 | 1,116.50 | 1,074.50 | 1,114.25 | 1,082.48 | 22,425 |
| 2022-07-05 | 1,071.00 | 1,085.50 | 1,051.50 | 1,059.25 | 1,029.05 | 23,638 |
| 2022-07-04 | 1,068.75 | 1,074.50 | 1,059.50 | 1,066.00 | 1,035.61 | 152,419 |
| 2022-07-01 | 1,053.50 | 1,070.00 | 1,046.00 | 1,064.75 | 1,034.39 | 56,644 |
| 2022-06-30 | 1,062.50 | 1,068.50 | 1,043.50 | 1,067.75 | 1,037.31 | 18,776 |
| 2022-06-29 | 1,063.50 | 1,087.00 | 1,053.50 | 1,075.75 | 1,045.08 | 67,554 |
| 2022-06-28 | 1,078.25 | 1,095.50 | 1,065.50 | 1,065.50 | 1,035.12 | 27,293 |
| 2022-06-27 | 1,092.00 | 1,095.00 | 1,054.50 | 1,067.25 | 1,036.82 | 91,249 |
| 2022-06-24 | 1,042.45 | 1,071.00 | 1,037.50 | 1,067.50 | 1,037.06 | 17,612 |
| 2022-06-23 | 1,002.90 | 1,048.00 | 997.80 | 1,033.25 | 1,003.79 | 51,334 |
| 2022-06-22 | 988.60 | 1,020.00 | 982.00 | 1,012.00 | 983.15 | 256,731 |
| 2022-06-21 | 984.20 | 1,017.50 | 984.20 | 1,002.95 | 974.35 | 62,980 |
| 2022-06-20 | 973.20 | 1,004.00 | 973.20 | 985.40 | 957.30 | 65,595 |
| 2022-06-17 | 973.50 | 985.80 | 966.60 | 969.10 | 941.47 | 67,122 |
| 2022-06-16 | 981.60 | 981.60 | 958.40 | 974.20 | 946.42 | 93,966 |
| 2022-06-15 | 981.00 | 998.00 | 975.80 | 990.35 | 962.11 | 74,519 |
| 2022-06-14 | 1,000.00 | 1,014.50 | 980.76 | 984.40 | 956.33 | 15,838 |
| 2022-06-13 | 1,035.00 | 1,035.00 | 1,000.50 | 1,005.50 | 976.83 | 42,307 |
| 2022-06-10 | 1,074.00 | 1,084.00 | 1,045.50 | 1,046.75 | 1,016.91 | 43,596 |
| 2022-06-09 | 1,093.00 | 1,111.50 | 1,065.50 | 1,071.00 | 1,040.46 | 130,881 |
| 2022-06-08 | 1,119.50 | 1,119.50 | 1,093.00 | 1,097.00 | 1,065.72 | 34,698 |
| 2022-06-07 | 1,117.25 | 1,117.50 | 1,094.00 | 1,110.75 | 1,079.08 | 40,877 |
| 2022-06-06 | 1,123.00 | 1,140.50 | 1,123.00 | 1,128.25 | 1,096.08 | 23,676 |
| 2022-06-01 | 1,117.25 | 1,123.00 | 1,093.00 | 1,097.00 | 1,065.72 | 346,314 |
| 2022-05-31 | 1,129.25 | 1,130.50 | 1,088.00 | 1,104.50 | 1,073.01 | 162,020 |
| 2022-05-30 | 1,113.50 | 1,146.50 | 1,113.50 | 1,137.00 | 1,104.58 | 160,855 |
| 2022-05-27 | 1,043.00 | 1,092.50 | 1,043.00 | 1,090.25 | 1,059.17 | 100,975 |
| 2022-05-26 | 1,024.50 | 1,050.50 | 1,024.50 | 1,047.75 | 1,017.88 | 36,758 |
| 2022-05-25 | 1,038.00 | 1,038.00 | 1,002.00 | 1,028.25 | 998.93 | 38,547 |
| 2022-05-24 | 1,024.90 | 1,040.50 | 1,016.00 | 1,029.25 | 999.90 | 23,126 |
| 2022-05-23 | 1,048.25 | 1,049.00 | 1,017.50 | 1,035.25 | 1,005.73 | 91,229 |
| 2022-05-20 | 1,044.90 | 1,052.50 | 1,019.00 | 1,034.75 | 1,005.25 | 74,250 |
| 2022-05-19 | 1,050.05 | 1,057.50 | 1,033.50 | 1,053.75 | 1,023.71 | 65,926 |
| 2022-05-18 | 1,090.00 | 1,096.50 | 1,063.00 | 1,063.75 | 1,033.42 | 163,832 |
| 2022-05-17 | 1,080.00 | 1,100.50 | 1,070.50 | 1,090.25 | 1,059.17 | 79,475 |
| 2022-05-16 | 1,055.25 | 1,076.00 | 1,053.50 | 1,069.25 | 1,038.76 | 55,801 |
| 2022-05-13 | 1,050.70 | 1,070.15 | 1,031.50 | 1,069.50 | 1,039.01 | 46,910 |
| 2022-05-12 | 1,030.05 | 1,037.50 | 996.40 | 1,034.25 | 1,004.76 | 159,513 |
| 2022-05-11 | 1,020.00 | 1,058.00 | 1,020.00 | 1,045.50 | 1,015.69 | 93,066 |
| 2022-05-10 | 1,022.00 | 1,036.50 | 1,008.00 | 1,019.00 | 989.95 | 64,688 |
| 2022-05-09 | 1,030.50 | 1,041.00 | 1,010.00 | 1,018.00 | 988.98 | 141,179 |
| 2022-05-06 | 1,068.00 | 1,068.00 | 1,018.50 | 1,045.50 | 1,015.69 | 136,874 |
| 2022-05-05 | 1,114.00 | 1,128.00 | 1,071.50 | 1,071.50 | 1,040.95 | 53,267 |
| 2022-05-04 | 1,121.00 | 1,124.50 | 1,101.00 | 1,101.50 | 1,070.09 | 119,114 |
| 2022-05-03 | 1,157.75 | 1,167.00 | 1,120.50 | 1,122.75 | 1,090.74 | 97,089 |
| 2022-04-29 | 1,182.50 | 1,217.50 | 1,182.00 | 1,182.00 | 1,148.30 | 16,963 |
| 2022-04-28 | 1,205.25 | 1,218.50 | 1,170.00 | 1,181.25 | 1,147.57 | 18,489 |
| 2022-04-27 | 1,167.75 | 1,193.50 | 1,161.00 | 1,183.25 | 1,149.51 | 16,169 |
| 2022-04-26 | 1,190.50 | 1,203.00 | 1,163.00 | 1,169.25 | 1,135.91 | 143,004 |
| 2022-04-25 | 1,200.50 | 1,203.50 | 1,166.00 | 1,180.25 | 1,146.60 | 16,329 |
| 2022-04-22 | 1,231.00 | 1,250.50 | 1,208.00 | 1,231.75 | 1,191.29 | 29,045 |
| 2022-04-21 | 1,247.75 | 1,277.50 | 1,244.50 | 1,259.25 | 1,217.88 | 23,695 |
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.