Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,605.25 | 1,709.00 | 1,595.00 | 1,672.75 | 1,672.75 | 14,285 |
| 2026-05-05 | 1,572.50 | 1,620.00 | 1,551.00 | 1,582.50 | 1,582.50 | 38,393 |
| 2026-05-01 | 1,625.25 | 1,625.25 | 1,625.25 | 1,625.25 | 1,625.25 | 0 |
| 2026-04-30 | 1,597.75 | 1,633.50 | 1,556.00 | 1,625.25 | 1,625.25 | 241,055 |
| 2026-04-29 | 1,612.50 | 1,617.50 | 1,585.00 | 1,606.00 | 1,606.00 | 5,031 |
| 2026-04-28 | 1,650.00 | 1,669.00 | 1,622.50 | 1,629.25 | 1,629.25 | 22,887 |
| 2026-04-27 | 1,650.00 | 1,664.50 | 1,617.00 | 1,662.25 | 1,662.25 | 7,729 |
| 2026-04-24 | 1,654.00 | 1,685.00 | 1,619.00 | 1,648.50 | 1,648.50 | 15,776 |
| 2026-04-23 | 1,648.75 | 1,684.48 | 1,631.00 | 1,669.75 | 1,669.75 | 70,449 |
| 2026-04-22 | 1,675.25 | 1,711.00 | 1,641.00 | 1,646.50 | 1,646.50 | 18,950 |
| 2026-04-21 | 1,704.00 | 1,737.00 | 1,676.00 | 1,681.12 | 1,681.12 | 14,543 |
| 2026-04-20 | 1,705.25 | 1,713.50 | 1,692.50 | 1,696.50 | 1,683.50 | 12,553 |
| 2026-04-17 | 1,657.75 | 1,765.50 | 1,620.00 | 1,742.00 | 1,728.66 | 6,719 |
| 2026-04-16 | 1,660.00 | 1,670.50 | 1,620.00 | 1,663.75 | 1,651.01 | 17,036 |
| 2026-04-15 | 1,649.00 | 1,649.00 | 1,530.00 | 1,646.00 | 1,633.40 | 15,048 |
| 2026-04-14 | 1,771.00 | 1,804.50 | 1,731.50 | 1,789.25 | 1,775.55 | 47,611 |
| 2026-04-13 | 1,727.25 | 1,763.25 | 1,690.50 | 1,762.25 | 1,748.76 | 6,416 |
| 2026-04-10 | 1,767.75 | 1,801.50 | 1,733.00 | 1,763.75 | 1,750.24 | 16,196 |
| 2026-04-09 | 1,750.00 | 1,790.50 | 1,727.50 | 1,741.75 | 1,728.41 | 72,443 |
| 2026-04-08 | 1,748.75 | 1,791.50 | 1,736.00 | 1,765.50 | 1,751.98 | 7,293 |
| 2026-04-07 | 1,684.00 | 1,711.00 | 1,643.50 | 1,649.25 | 1,636.62 | 1,972 |
| 2026-04-02 | 1,656.75 | 1,671.00 | 1,624.00 | 1,658.25 | 1,645.55 | 2,475 |
| 2026-04-01 | 1,653.50 | 1,670.50 | 1,624.50 | 1,664.75 | 1,652.00 | 18,868 |
| 2026-03-31 | 1,623.00 | 1,627.00 | 1,586.50 | 1,619.25 | 1,606.85 | 4,718 |
| 2026-03-30 | 1,621.50 | 1,625.50 | 1,604.00 | 1,623.75 | 1,611.32 | 7,158 |
| 2026-03-27 | 1,643.00 | 1,647.00 | 1,612.00 | 1,620.50 | 1,608.09 | 2,872 |
| 2026-03-26 | 1,653.50 | 1,672.00 | 1,641.00 | 1,647.50 | 1,634.88 | 16,960 |
| 2026-03-25 | 1,645.25 | 1,711.50 | 1,645.00 | 1,661.25 | 1,648.53 | 1,878 |
| 2026-03-24 | 1,661.00 | 1,696.50 | 1,630.00 | 1,652.25 | 1,639.60 | 26,266 |
| 2026-03-23 | 1,620.50 | 1,723.00 | 1,612.00 | 1,636.50 | 1,623.97 | 50,154 |
| 2026-03-20 | 1,768.00 | 1,768.00 | 1,656.00 | 1,660.25 | 1,647.54 | 3,482 |
| 2026-03-19 | 1,820.00 | 1,825.00 | 1,731.00 | 1,740.25 | 1,726.92 | 2,438 |
| 2026-03-18 | 1,845.25 | 1,886.50 | 1,842.00 | 1,853.00 | 1,838.81 | 5,810 |
| 2026-03-17 | 1,878.00 | 1,878.00 | 1,842.41 | 1,844.00 | 1,829.88 | 2,362 |
| 2026-03-16 | 1,875.25 | 1,892.50 | 1,839.00 | 1,885.00 | 1,870.57 | 77,915 |
| 2026-03-13 | 1,891.50 | 1,904.50 | 1,869.50 | 1,876.50 | 1,862.13 | 83,267 |
| 2026-03-12 | 1,900.00 | 1,917.50 | 1,895.50 | 1,902.25 | 1,887.68 | 7,631 |
| 2026-03-11 | 1,925.00 | 1,937.50 | 1,909.00 | 1,916.50 | 1,901.83 | 12,967 |
| 2026-03-10 | 1,960.00 | 1,974.00 | 1,906.00 | 1,948.50 | 1,933.58 | 85,850 |
| 2026-03-09 | 1,855.25 | 1,913.00 | 1,820.50 | 1,900.75 | 1,886.20 | 2,832 |
| 2026-03-06 | 1,925.00 | 1,951.00 | 1,875.00 | 1,902.50 | 1,887.93 | 11,798 |
| 2026-03-05 | 1,900.00 | 1,942.00 | 1,895.00 | 1,898.25 | 1,883.71 | 890 |
| 2026-03-04 | 1,920.00 | 1,934.00 | 1,885.00 | 1,933.00 | 1,918.20 | 1,712 |
| 2026-03-03 | 1,949.75 | 1,956.50 | 1,885.00 | 1,892.25 | 1,877.76 | 151,286 |
| 2026-03-02 | 1,998.50 | 2,005.00 | 1,962.00 | 1,969.00 | 1,953.92 | 1,687 |
| 2026-02-27 | 2,064.00 | 2,064.00 | 2,038.00 | 2,055.00 | 2,039.26 | 111,840 |
| 2026-02-26 | 2,055.25 | 2,099.00 | 2,049.00 | 2,062.50 | 2,046.71 | 15,139 |
| 2026-02-25 | 2,080.00 | 2,098.00 | 2,040.00 | 2,054.50 | 2,038.77 | 3,741 |
| 2026-02-24 | 2,110.50 | 2,122.00 | 2,080.00 | 2,089.50 | 2,073.50 | 59,698 |
| 2026-02-23 | 2,089.75 | 2,149.00 | 2,089.00 | 2,102.50 | 2,086.40 | 20,554 |
| 2026-02-20 | 2,061.00 | 2,126.00 | 2,059.00 | 2,118.50 | 2,102.28 | 3,492 |
| 2026-02-19 | 2,055.25 | 2,107.00 | 2,023.00 | 2,034.50 | 2,018.92 | 2,412 |
| 2026-02-18 | 2,071.75 | 2,078.00 | 2,032.00 | 2,074.00 | 2,058.12 | 3,170 |
| 2026-02-17 | 2,081.00 | 2,115.00 | 2,062.00 | 2,073.50 | 2,057.62 | 958 |
| 2026-02-16 | 2,130.50 | 2,181.00 | 2,077.00 | 2,084.00 | 2,068.04 | 984 |
| 2026-02-13 | 2,170.50 | 2,211.00 | 2,125.00 | 2,137.50 | 2,116.17 | 191,353 |
| 2026-02-12 | 2,150.50 | 2,207.00 | 2,133.00 | 2,182.00 | 2,160.23 | 55,996 |
| 2026-02-11 | 2,120.00 | 2,140.00 | 2,104.00 | 2,127.50 | 2,106.27 | 6,074 |
| 2026-02-10 | 2,110.50 | 2,144.00 | 2,104.00 | 2,126.50 | 2,105.28 | 19,951 |
| 2026-02-09 | 2,068.75 | 2,076.00 | 2,050.00 | 2,069.00 | 2,048.35 | 712 |
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.