Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,509.25 | 1,556.50 | 1,502.50 | 1,547.75 | 1,547.75 | 4,814 |
| 2026-07-29 | 1,675.25 | 1,683.50 | 1,466.50 | 1,494.75 | 1,494.75 | 15,452 |
| 2026-07-28 | 1,692.00 | 1,704.00 | 1,648.50 | 1,696.50 | 1,696.50 | 62,069 |
| 2026-07-27 | 1,659.00 | 1,690.50 | 1,659.00 | 1,670.00 | 1,670.00 | 76,404 |
| 2026-07-24 | 1,619.00 | 1,650.50 | 1,619.00 | 1,649.75 | 1,649.75 | 649 |
| 2026-07-23 | 1,645.25 | 1,679.00 | 1,617.50 | 1,618.00 | 1,618.00 | 16,236 |
| 2026-07-22 | 1,691.00 | 1,703.50 | 1,648.50 | 1,673.75 | 1,673.75 | 45,407 |
| 2026-07-21 | 1,681.00 | 1,681.00 | 1,662.00 | 1,676.00 | 1,676.00 | 20,619 |
| 2026-07-20 | 1,687.25 | 1,704.50 | 1,668.50 | 1,682.00 | 1,682.00 | 7,522 |
| 2026-07-17 | 1,660.00 | 1,732.00 | 1,658.00 | 1,678.00 | 1,678.00 | 49,152 |
| 2026-07-16 | 1,697.75 | 1,706.00 | 1,648.50 | 1,702.25 | 1,702.25 | 674 |
| 2026-07-15 | 1,671.00 | 1,703.00 | 1,643.50 | 1,683.75 | 1,683.75 | 2,096 |
| 2026-07-14 | 1,647.25 | 1,648.00 | 1,611.50 | 1,646.50 | 1,646.50 | 44,125 |
| 2026-07-13 | 1,650.00 | 1,670.50 | 1,607.00 | 1,656.00 | 1,656.00 | 2,297 |
| 2026-07-10 | 1,624.50 | 1,663.00 | 1,596.50 | 1,638.25 | 1,638.25 | 71,460 |
| 2026-07-09 | 1,597.25 | 1,629.00 | 1,584.50 | 1,626.75 | 1,626.75 | 24,921 |
| 2026-07-08 | 1,615.25 | 1,660.50 | 1,564.00 | 1,564.25 | 1,564.25 | 10,434 |
| 2026-07-07 | 1,615.25 | 1,675.00 | 1,605.50 | 1,641.50 | 1,641.50 | 2,312 |
| 2026-07-06 | 1,635.25 | 1,666.50 | 1,612.00 | 1,624.50 | 1,624.50 | 9,067 |
| 2026-07-03 | 1,647.75 | 1,677.50 | 1,609.00 | 1,637.75 | 1,637.75 | 2,118 |
| 2026-07-02 | 1,595.25 | 1,656.50 | 1,570.00 | 1,654.75 | 1,654.75 | 1,665 |
| 2026-07-01 | 1,596.75 | 1,600.50 | 1,562.00 | 1,599.75 | 1,599.75 | 6,752 |
| 2026-06-30 | 1,612.00 | 1,621.50 | 1,579.50 | 1,611.00 | 1,611.00 | 61,040 |
| 2026-06-29 | 1,630.00 | 1,637.00 | 1,597.00 | 1,615.50 | 1,615.50 | 1,375 |
| 2026-06-26 | 1,630.00 | 1,643.50 | 1,599.00 | 1,623.50 | 1,623.50 | 3,421 |
| 2026-06-25 | 1,630.00 | 1,666.00 | 1,600.50 | 1,615.00 | 1,615.00 | 62,495 |
| 2026-06-24 | 1,610.50 | 1,645.50 | 1,579.50 | 1,626.25 | 1,626.25 | 15,639 |
| 2026-06-23 | 1,600.00 | 1,608.00 | 1,540.00 | 1,591.00 | 1,591.00 | 104,776 |
| 2026-06-22 | 1,710.00 | 1,755.50 | 1,615.50 | 1,629.00 | 1,629.00 | 55,413 |
| 2026-06-19 | 1,765.25 | 1,783.00 | 1,720.00 | 1,724.00 | 1,724.00 | 27,831 |
| 2026-06-18 | 1,715.75 | 1,764.00 | 1,683.50 | 1,763.25 | 1,763.25 | 32,838 |
| 2026-06-17 | 1,745.25 | 1,760.00 | 1,721.00 | 1,724.75 | 1,724.75 | 30,028 |
| 2026-06-16 | 1,725.75 | 1,753.00 | 1,682.50 | 1,716.00 | 1,716.00 | 14,593 |
| 2026-06-15 | 1,792.50 | 1,792.50 | 1,712.00 | 1,715.00 | 1,715.00 | 65,672 |
| 2026-06-12 | 1,676.50 | 1,738.00 | 1,676.50 | 1,696.50 | 1,696.50 | 8,961 |
| 2026-06-11 | 1,630.00 | 1,675.00 | 1,597.50 | 1,645.50 | 1,645.50 | 30,049 |
| 2026-06-10 | 1,655.25 | 1,678.50 | 1,614.00 | 1,639.75 | 1,639.75 | 27,772 |
| 2026-06-09 | 1,625.00 | 1,679.00 | 1,625.00 | 1,663.00 | 1,663.00 | 3,515 |
| 2026-06-08 | 1,580.50 | 1,644.50 | 1,580.00 | 1,640.48 | 1,640.48 | 7,002 |
| 2026-06-05 | 1,575.25 | 1,624.00 | 1,573.50 | 1,605.75 | 1,605.75 | 101,226 |
| 2026-06-04 | 1,565.25 | 1,612.00 | 1,537.00 | 1,585.25 | 1,585.25 | 48,679 |
| 2026-06-03 | 1,603.00 | 1,630.50 | 1,564.00 | 1,573.00 | 1,573.00 | 7,146 |
| 2026-06-02 | 1,628.25 | 1,647.00 | 1,595.00 | 1,608.50 | 1,608.50 | 385,735 |
| 2026-06-01 | 1,627.75 | 1,672.50 | 1,562.00 | 1,613.00 | 1,613.00 | 152,862 |
| 2026-05-29 | 1,655.25 | 1,686.00 | 1,619.00 | 1,643.00 | 1,643.00 | 41,153 |
| 2026-05-28 | 1,620.00 | 1,640.50 | 1,595.50 | 1,635.00 | 1,635.00 | 2,439 |
| 2026-05-27 | 1,608.25 | 1,672.00 | 1,606.50 | 1,641.50 | 1,641.50 | 63,132 |
| 2026-05-26 | 1,637.25 | 1,679.00 | 1,594.00 | 1,599.50 | 1,599.50 | 62,434 |
| 2026-05-22 | 1,629.25 | 1,657.50 | 1,600.00 | 1,610.25 | 1,610.25 | 3,791 |
| 2026-05-21 | 1,615.25 | 1,623.50 | 1,588.00 | 1,613.00 | 1,613.00 | 16,052 |
| 2026-05-20 | 1,607.25 | 1,640.00 | 1,563.50 | 1,627.00 | 1,627.00 | 106,354 |
| 2026-05-19 | 1,587.25 | 1,619.75 | 1,554.00 | 1,607.00 | 1,607.00 | 11,320 |
| 2026-05-18 | 1,550.50 | 1,597.00 | 1,530.00 | 1,576.50 | 1,576.50 | 18,191 |
| 2026-05-15 | 1,597.25 | 1,612.00 | 1,546.50 | 1,570.50 | 1,570.50 | 27,170 |
| 2026-05-14 | 1,600.00 | 1,632.00 | 1,570.00 | 1,594.50 | 1,594.50 | 4,488 |
| 2026-05-13 | 1,570.00 | 1,583.00 | 1,550.00 | 1,578.25 | 1,578.25 | 235,921 |
| 2026-05-12 | 1,580.00 | 1,628.50 | 1,562.00 | 1,585.50 | 1,585.50 | 4,915 |
| 2026-05-11 | 1,664.50 | 1,694.00 | 1,599.00 | 1,606.50 | 1,606.50 | 61,854 |
| 2026-05-08 | 1,685.25 | 1,693.50 | 1,658.50 | 1,660.50 | 1,660.50 | 13,293 |
| 2026-05-07 | 1,696.75 | 1,748.00 | 1,653.00 | 1,698.75 | 1,698.75 | 53,724 |
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.