See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%
← 0HV2.LSE stock page

Hermes International SCA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-062,025.002,063.002,000.002,059.502,038.95635
2026-02-052,044.002,061.002,008.002,041.502,021.131,252
2026-02-042,005.002,044.002,002.002,035.002,014.69781
2026-02-032,049.752,050.001,994.002,003.501,983.511,446
2026-02-022,035.252,056.002,024.002,033.502,013.21617
2026-01-302,030.752,045.362,029.002,034.002,013.70861
2026-01-292,074.002,074.002,021.002,037.502,017.171,122
2026-01-282,100.002,123.002,050.122,076.502,055.781,691
2026-01-272,150.002,150.002,120.002,133.502,112.21137,390
2026-01-262,131.002,158.002,131.002,138.002,116.6711,121
2026-01-232,104.002,135.002,103.002,128.002,106.7710,019
2026-01-222,156.002,156.002,116.002,142.502,121.121,376
2026-01-212,093.752,123.002,075.002,102.502,081.52872
2026-01-202,095.252,100.002,056.002,093.502,072.6111,046
2026-01-192,141.002,148.002,105.002,111.502,090.43851
2026-01-162,240.002,243.002,190.132,194.502,172.606,848
2026-01-152,280.002,299.002,221.002,241.002,218.641,050
2026-01-142,238.502,290.002,231.002,248.002,225.5727,659
2026-01-132,217.502,261.002,210.002,241.502,219.134,454
2026-01-122,216.502,242.002,209.002,219.502,197.35854
2026-01-092,149.002,232.002,147.002,226.502,204.281,583
2026-01-082,105.002,157.002,083.002,137.502,116.171,098
2026-01-072,157.002,157.002,061.002,103.002,082.022,204
2026-01-062,100.002,151.002,077.002,150.002,128.5526,879
2026-01-052,120.002,141.002,088.002,109.002,087.9670,708
2026-01-022,114.502,144.002,100.002,112.002,090.93719
2025-12-312,122.002,125.002,115.002,122.502,101.32294
2025-12-302,093.752,130.002,091.002,129.502,108.25270
2025-12-292,095.502,109.002,085.002,102.502,081.5240,251
2025-12-242,078.002,099.002,078.002,097.502,076.575,826
2025-12-232,097.502,106.002,081.002,083.002,062.2122,416
2025-12-222,097.502,117.002,092.002,106.502,085.481,410
2025-12-192,120.002,142.002,100.002,107.502,086.478,106
2025-12-182,114.502,151.002,104.002,147.002,125.581,493
2025-12-172,154.502,155.002,106.502,123.502,102.3131,042
2025-12-162,134.502,169.002,127.002,158.502,136.963,872
2025-12-152,138.002,190.002,138.002,155.502,133.996,543
2025-12-122,131.502,145.002,121.002,132.502,111.2241,367
2025-12-112,126.002,149.002,100.002,134.502,113.2048,295
2025-12-102,110.502,129.002,086.002,122.502,101.3244,092
2025-12-092,126.002,141.002,117.002,123.502,102.3142,890
2025-12-082,151.502,157.002,128.002,131.002,109.7449,823
2025-12-052,140.002,171.002,115.002,169.002,147.366,396
2025-12-042,100.002,131.002,100.002,124.502,103.307,925
2025-12-032,101.002,125.002,080.002,109.002,087.9686,551
2025-12-022,140.002,146.002,118.002,125.502,104.29193,312
2025-12-012,098.502,150.002,087.002,148.502,127.06151,478
2025-11-282,105.002,124.002,100.002,104.502,083.5015,289
2025-11-272,142.002,150.002,108.002,112.502,091.423,714
2025-11-262,149.002,156.002,129.002,154.002,132.5158,876
2025-11-252,112.502,131.002,090.002,127.502,106.27123,937
2025-11-242,133.502,152.002,109.002,124.502,103.3023,216
2025-11-212,080.002,133.002,076.002,122.502,101.3259,449
2025-11-202,145.002,162.002,088.002,108.002,086.9745,877
2025-11-192,089.752,123.002,073.002,113.502,092.4168,756
2025-11-182,100.002,110.002,060.002,073.502,052.8114,116
2025-11-172,158.502,166.002,125.132,132.502,111.227,800
2025-11-142,162.002,514.242,123.002,156.002,134.4924,588
2025-11-132,218.502,237.002,164.002,169.002,147.3629,055
2025-11-122,176.502,211.002,175.002,200.002,178.0541,779
← NewerPage 4 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-2113.0000 EUR
2026-02-165.0000 EUR
2025-05-0210.0000 EUR
2025-02-173.5000 EUR
2024-05-0211.5000 EUR
2024-02-133.5000 EUR
2023-04-259.5000 EUR
2023-02-203.5000 EUR
2022-04-255.5000 EUR
2022-02-212.5000 EUR
2021-05-063.0500 EUR
2021-03-021.5000 EUR
2020-04-283.0500 EUR
2020-03-031.5000 EUR
2019-06-073.0500 EUR
2019-02-201.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.