Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,338.25 | 1,362.00 | 1,294.50 | 1,306.75 | 1,261.19 | 87,675 |
| 2022-01-21 | 1,366.50 | 1,366.50 | 1,344.50 | 1,357.75 | 1,310.41 | 59,868 |
| 2022-01-20 | 1,372.50 | 1,372.50 | 1,336.00 | 1,368.50 | 1,320.79 | 13,518 |
| 2022-01-19 | 1,336.50 | 1,387.00 | 1,336.50 | 1,366.50 | 1,318.86 | 26,998 |
| 2022-01-18 | 1,353.50 | 1,353.50 | 1,318.50 | 1,341.50 | 1,294.73 | 17,982 |
| 2022-01-17 | 1,310.00 | 1,348.50 | 1,291.50 | 1,346.75 | 1,299.80 | 26,544 |
| 2022-01-14 | 1,314.50 | 1,316.00 | 1,294.50 | 1,298.75 | 1,253.47 | 26,397 |
| 2022-01-13 | 1,374.50 | 1,374.50 | 1,328.73 | 1,330.75 | 1,284.35 | 20,171 |
| 2022-01-12 | 1,392.50 | 1,394.00 | 1,359.50 | 1,369.50 | 1,321.75 | 35,745 |
| 2022-01-11 | 1,367.50 | 1,416.00 | 1,367.50 | 1,370.00 | 1,322.24 | 20,614 |
| 2022-01-10 | 1,446.00 | 1,446.00 | 1,371.00 | 1,374.00 | 1,326.10 | 38,353 |
| 2022-01-07 | 1,503.50 | 1,504.50 | 1,442.50 | 1,445.00 | 1,394.62 | 26,513 |
| 2022-01-06 | 1,543.50 | 1,550.00 | 1,500.50 | 1,500.75 | 1,448.43 | 14,870 |
| 2022-01-05 | 1,560.00 | 1,580.50 | 1,549.50 | 1,576.50 | 1,521.54 | 16,843 |
| 2022-01-04 | 1,553.00 | 1,582.00 | 1,544.00 | 1,553.50 | 1,499.34 | 18,596 |
| 2021-12-31 | 1,532.00 | 1,543.00 | 1,532.00 | 1,536.25 | 1,482.69 | 1,314 |
| 2021-12-30 | 1,552.50 | 1,555.50 | 1,529.50 | 1,534.75 | 1,481.24 | 7,732 |
| 2021-12-29 | 1,550.00 | 1,555.00 | 1,533.50 | 1,541.25 | 1,487.51 | 6,703 |
| 2021-12-24 | 1,530.00 | 1,540.00 | 1,528.00 | 1,528.00 | 1,474.73 | 2,553 |
| 2021-12-23 | 1,550.00 | 1,552.50 | 1,513.50 | 1,535.75 | 1,482.21 | 31,501 |
| 2021-12-22 | 1,551.50 | 1,551.50 | 1,509.50 | 1,547.50 | 1,493.55 | 21,393 |
| 2021-12-21 | 1,557.75 | 1,577.34 | 1,531.50 | 1,535.25 | 1,481.72 | 29,051 |
| 2021-12-20 | 1,495.25 | 1,557.50 | 1,468.00 | 1,541.75 | 1,488.00 | 70,733 |
| 2021-12-17 | 1,650.50 | 1,665.00 | 1,050.00 | 1,547.25 | 1,493.31 | 71,980 |
| 2021-12-16 | 1,637.00 | 1,637.00 | 1,591.50 | 1,631.25 | 1,574.38 | 28,658 |
| 2021-12-15 | 1,569.00 | 1,601.50 | 1,569.00 | 1,596.75 | 1,541.08 | 15,784 |
| 2021-12-14 | 1,580.50 | 1,596.00 | 1,552.00 | 1,553.00 | 1,498.86 | 49,418 |
| 2021-12-13 | 1,590.50 | 1,598.50 | 1,572.50 | 1,575.75 | 1,520.81 | 13,898 |
| 2021-12-10 | 1,594.00 | 1,594.00 | 1,575.00 | 1,587.25 | 1,531.91 | 8,277 |
| 2021-12-09 | 1,595.50 | 1,595.50 | 1,571.00 | 1,591.75 | 1,536.25 | 8,756 |
| 2021-12-08 | 1,631.00 | 1,631.00 | 1,572.00 | 1,577.00 | 1,522.02 | 37,860 |
| 2021-12-07 | 1,591.00 | 1,626.00 | 1,587.00 | 1,623.75 | 1,567.14 | 25,309 |
| 2021-12-06 | 1,611.00 | 1,621.00 | 1,558.00 | 1,559.75 | 1,505.37 | 40,488 |
| 2021-12-03 | 1,642.50 | 1,642.50 | 1,594.00 | 1,598.50 | 1,542.77 | 17,867 |
| 2021-12-02 | 1,635.75 | 1,650.00 | 1,608.00 | 1,616.75 | 1,560.38 | 14,710 |
| 2021-12-01 | 1,645.25 | 1,678.00 | 1,618.00 | 1,675.75 | 1,617.33 | 19,720 |
| 2021-11-30 | 1,616.50 | 1,676.00 | 1,616.50 | 1,664.25 | 1,606.23 | 94,370 |
| 2021-11-29 | 1,613.50 | 1,649.00 | 1,613.50 | 1,641.25 | 1,584.03 | 29,142 |
| 2021-11-26 | 1,591.00 | 1,643.97 | 1,584.50 | 1,594.75 | 1,539.15 | 44,918 |
| 2021-11-25 | 1,640.00 | 1,657.00 | 1,626.50 | 1,656.25 | 1,598.51 | 12,532 |
| 2021-11-24 | 1,599.50 | 1,640.50 | 1,599.50 | 1,629.75 | 1,572.93 | 18,476 |
| 2021-11-23 | 1,585.50 | 1,639.50 | 1,585.50 | 1,623.75 | 1,567.14 | 41,415 |
| 2021-11-22 | 1,650.00 | 1,668.50 | 1,619.00 | 1,645.75 | 1,588.37 | 15,021 |
| 2021-11-19 | 1,670.00 | 1,675.50 | 1,632.82 | 1,672.75 | 1,614.43 | 21,280 |
| 2021-11-18 | 1,550.00 | 1,649.00 | 1,550.00 | 1,592.25 | 1,536.74 | 42,560 |
| 2021-11-17 | 1,540.00 | 1,556.00 | 1,534.50 | 1,541.25 | 1,487.51 | 32,963 |
| 2021-11-16 | 1,515.25 | 1,536.50 | 1,503.50 | 1,536.25 | 1,482.69 | 19,674 |
| 2021-11-15 | 1,476.50 | 1,501.50 | 1,476.50 | 1,498.25 | 1,446.01 | 16,272 |
| 2021-11-12 | 1,441.00 | 1,479.50 | 1,440.00 | 1,476.75 | 1,425.26 | 13,221 |
| 2021-11-11 | 1,420.00 | 1,441.50 | 1,420.00 | 1,439.50 | 1,389.31 | 7,788 |
| 2021-11-10 | 1,411.00 | 1,439.00 | 1,403.50 | 1,428.75 | 1,378.94 | 34,363 |
| 2021-11-09 | 1,435.25 | 1,472.70 | 1,416.50 | 1,442.00 | 1,391.73 | 33,984 |
| 2021-11-08 | 1,456.50 | 1,476.00 | 1,456.50 | 1,469.75 | 1,418.51 | 45,249 |
| 2021-11-05 | 1,450.50 | 1,474.00 | 1,450.50 | 1,458.25 | 1,407.41 | 25,321 |
| 2021-11-04 | 1,444.00 | 1,444.00 | 1,421.00 | 1,440.75 | 1,390.52 | 12,085 |
| 2021-11-03 | 1,398.00 | 1,425.00 | 1,398.00 | 1,422.50 | 1,372.91 | 19,545 |
| 2021-11-02 | 1,383.00 | 1,406.50 | 1,379.00 | 1,397.75 | 1,349.02 | 18,453 |
| 2021-11-01 | 1,392.00 | 1,392.00 | 1,378.00 | 1,389.50 | 1,341.06 | 25,647 |
| 2021-10-29 | 1,340.00 | 1,370.50 | 1,340.00 | 1,366.75 | 1,319.10 | 8,979 |
| 2021-10-28 | 1,335.25 | 1,361.00 | 1,331.00 | 1,359.25 | 1,311.86 | 68,111 |
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.