Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 1,243.00 | 1,251.50 | 1,225.50 | 1,241.00 | 1,200.23 | 78,913 |
| 2022-04-19 | 1,265.25 | 1,276.50 | 1,225.00 | 1,241.50 | 1,200.72 | 25,368 |
| 2022-04-14 | 1,302.00 | 1,302.00 | 1,258.50 | 1,287.25 | 1,244.96 | 117,489 |
| 2022-04-13 | 1,265.25 | 1,270.00 | 1,204.00 | 1,246.25 | 1,205.31 | 71,848 |
| 2022-04-12 | 1,240.00 | 1,284.00 | 1,228.50 | 1,258.25 | 1,216.92 | 109,839 |
| 2022-04-11 | 1,291.50 | 1,291.50 | 1,247.50 | 1,248.25 | 1,207.25 | 167,746 |
| 2022-04-08 | 1,293.00 | 1,295.00 | 1,273.00 | 1,288.50 | 1,246.17 | 30,709 |
| 2022-04-07 | 1,300.00 | 1,309.00 | 1,276.94 | 1,278.25 | 1,236.26 | 116,228 |
| 2022-04-06 | 1,301.00 | 1,319.00 | 1,276.50 | 1,288.00 | 1,245.69 | 64,804 |
| 2022-04-05 | 1,302.00 | 1,318.00 | 1,287.50 | 1,313.00 | 1,269.87 | 34,401 |
| 2022-04-04 | 1,287.25 | 1,309.00 | 1,262.50 | 1,308.50 | 1,265.52 | 17,988 |
| 2022-04-01 | 1,292.00 | 1,292.00 | 1,268.00 | 1,272.25 | 1,230.46 | 20,565 |
| 2022-03-31 | 1,314.50 | 1,317.50 | 1,287.50 | 1,290.00 | 1,247.62 | 16,733 |
| 2022-03-30 | 1,311.00 | 1,311.78 | 1,283.50 | 1,302.25 | 1,259.47 | 22,827 |
| 2022-03-29 | 1,253.50 | 1,316.50 | 1,253.50 | 1,308.75 | 1,265.76 | 34,778 |
| 2022-03-28 | 1,223.00 | 1,260.00 | 1,221.00 | 1,244.75 | 1,203.86 | 52,195 |
| 2022-03-25 | 1,201.50 | 1,256.00 | 1,201.50 | 1,222.25 | 1,182.10 | 35,711 |
| 2022-03-24 | 1,205.75 | 1,226.02 | 1,194.00 | 1,202.00 | 1,162.51 | 19,525 |
| 2022-03-23 | 1,236.00 | 1,236.00 | 1,196.00 | 1,203.25 | 1,163.72 | 31,465 |
| 2022-03-22 | 1,205.25 | 1,228.00 | 1,200.00 | 1,217.75 | 1,177.75 | 19,078 |
| 2022-03-21 | 1,205.50 | 1,225.50 | 1,205.50 | 1,209.50 | 1,169.77 | 19,251 |
| 2022-03-18 | 1,201.50 | 1,237.50 | 1,187.50 | 1,215.50 | 1,175.57 | 53,808 |
| 2022-03-17 | 1,209.25 | 1,221.50 | 1,190.00 | 1,198.25 | 1,158.89 | 51,247 |
| 2022-03-16 | 1,154.00 | 1,216.50 | 1,145.00 | 1,197.00 | 1,157.68 | 35,238 |
| 2022-03-15 | 1,130.00 | 1,134.00 | 1,097.50 | 1,111.25 | 1,074.75 | 41,366 |
| 2022-03-14 | 1,120.00 | 1,155.50 | 1,100.50 | 1,148.25 | 1,110.53 | 47,004 |
| 2022-03-11 | 1,123.50 | 1,171.00 | 1,099.50 | 1,126.75 | 1,089.74 | 30,965 |
| 2022-03-10 | 1,115.25 | 1,160.50 | 962.72 | 1,123.00 | 1,086.11 | 197,456 |
| 2022-03-09 | 1,120.00 | 1,170.65 | 1,099.00 | 1,162.50 | 1,124.31 | 40,987 |
| 2022-03-08 | 1,100.00 | 1,145.00 | 1,061.00 | 1,080.50 | 1,045.01 | 87,760 |
| 2022-03-07 | 1,118.25 | 1,171.00 | 1,095.50 | 1,145.75 | 1,108.11 | 30,685 |
| 2022-03-04 | 1,190.00 | 1,204.12 | 1,160.40 | 1,165.00 | 1,126.73 | 43,070 |
| 2022-03-03 | 1,222.00 | 1,242.50 | 1,200.00 | 1,207.50 | 1,167.83 | 19,050 |
| 2022-03-02 | 1,248.00 | 1,248.00 | 1,197.50 | 1,242.75 | 1,201.93 | 56,831 |
| 2022-03-01 | 1,238.25 | 1,239.50 | 1,197.89 | 1,201.50 | 1,162.03 | 32,973 |
| 2022-02-28 | 1,247.50 | 1,247.50 | 1,200.00 | 1,245.75 | 1,204.83 | 29,692 |
| 2022-02-25 | 1,207.75 | 1,238.50 | 1,204.50 | 1,227.75 | 1,187.42 | 45,620 |
| 2022-02-24 | 1,185.25 | 1,213.00 | 1,159.50 | 1,201.25 | 1,161.79 | 42,646 |
| 2022-02-23 | 1,213.00 | 1,248.00 | 1,201.50 | 1,222.00 | 1,181.86 | 27,212 |
| 2022-02-22 | 1,174.50 | 1,225.50 | 1,174.50 | 1,207.00 | 1,167.35 | 39,061 |
| 2022-02-21 | 1,208.25 | 1,210.50 | 1,183.50 | 1,199.50 | 1,160.10 | 35,491 |
| 2022-02-18 | 1,200.00 | 1,205.50 | 1,161.00 | 1,200.00 | 1,158.16 | 62,237 |
| 2022-02-17 | 1,260.00 | 1,276.50 | 1,248.50 | 1,255.75 | 1,211.97 | 48,282 |
| 2022-02-16 | 1,260.00 | 1,264.50 | 1,229.00 | 1,240.25 | 1,197.01 | 45,723 |
| 2022-02-15 | 1,201.00 | 1,254.50 | 1,187.00 | 1,250.25 | 1,206.66 | 34,331 |
| 2022-02-14 | 1,186.50 | 1,186.50 | 1,161.50 | 1,180.50 | 1,139.34 | 49,307 |
| 2022-02-11 | 1,234.00 | 1,235.50 | 1,200.34 | 1,201.50 | 1,159.61 | 23,853 |
| 2022-02-10 | 1,299.50 | 1,299.50 | 1,220.50 | 1,244.25 | 1,200.87 | 44,380 |
| 2022-02-09 | 1,279.50 | 1,304.00 | 1,279.50 | 1,293.25 | 1,248.16 | 24,435 |
| 2022-02-08 | 1,292.50 | 1,292.50 | 1,250.50 | 1,263.75 | 1,219.69 | 21,140 |
| 2022-02-07 | 1,310.00 | 1,310.50 | 1,280.00 | 1,283.25 | 1,238.51 | 17,259 |
| 2022-02-04 | 1,309.25 | 1,322.00 | 1,301.50 | 1,303.50 | 1,258.05 | 31,547 |
| 2022-02-03 | 1,355.00 | 1,355.00 | 1,303.50 | 1,308.00 | 1,262.40 | 22,736 |
| 2022-02-02 | 1,355.25 | 1,364.00 | 1,341.50 | 1,353.25 | 1,306.07 | 19,143 |
| 2022-02-01 | 1,331.50 | 1,352.50 | 1,270.00 | 1,343.25 | 1,296.42 | 12,696 |
| 2022-01-31 | 1,325.00 | 1,325.00 | 1,298.00 | 1,310.00 | 1,264.33 | 20,113 |
| 2022-01-28 | 1,321.00 | 1,330.50 | 1,259.50 | 1,292.25 | 1,247.20 | 42,683 |
| 2022-01-27 | 1,291.50 | 1,299.50 | 1,271.50 | 1,283.50 | 1,238.75 | 120,650 |
| 2022-01-26 | 1,330.00 | 1,330.00 | 1,306.50 | 1,313.75 | 1,267.95 | 22,999 |
| 2022-01-25 | 1,324.00 | 1,348.00 | 1,302.00 | 1,305.00 | 1,259.50 | 18,337 |
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.