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 Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.03▼ 2.17%
← 0HV2.LSE stock page

Hermes International SCA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-112,115.502,176.002,102.002,164.002,142.411,610
2025-11-102,089.752,104.002,079.002,096.502,075.584,956
2025-11-072,052.752,083.002,044.002,053.502,033.0116,559
2025-11-062,089.752,102.002,043.002,048.502,028.068,867
2025-11-052,060.002,114.002,050.002,103.502,082.5120,181
2025-11-042,077.502,097.002,046.002,079.502,058.753,675
2025-11-032,140.002,151.002,112.002,121.502,100.331,116
2025-10-312,176.002,176.002,135.002,156.502,134.9813,444
2025-10-302,166.002,202.002,164.002,181.502,159.7310,237
2025-10-292,190.502,207.002,166.002,178.002,156.274,084
2025-10-282,193.502,217.002,181.002,200.502,178.5413,056
2025-10-272,200.002,209.002,175.002,203.502,181.51364
2025-10-242,200.002,226.002,179.002,186.502,164.687,976
2025-10-232,198.502,246.002,194.002,195.502,173.5926,361
2025-10-222,190.502,220.002,139.002,188.002,166.179,659
2025-10-212,243.002,266.001,966.072,255.502,232.993,597
2025-10-202,232.502,238.002,194.002,222.502,200.3216,403
2025-10-172,150.502,200.002,148.002,192.502,170.6212,074
2025-10-162,183.002,183.002,146.002,159.502,137.95383
2025-10-152,137.502,190.002,122.002,172.502,150.8214,196
2025-10-142,030.752,040.002,014.002,032.502,012.226,813
2025-10-132,055.252,088.002,027.002,043.502,023.1137,953
2025-10-102,107.002,126.002,032.002,037.002,016.6710,204
2025-10-092,170.502,187.002,097.002,102.502,081.5224,441
2025-10-082,118.502,166.002,107.002,158.502,136.962,174
2025-10-072,103.002,121.002,082.002,117.502,096.37381
2025-10-062,165.002,165.002,105.002,108.502,087.4614,869
2025-10-032,155.502,161.002,127.002,156.502,134.984,890
2025-10-022,100.002,157.002,100.002,140.502,119.145,356
2025-10-012,069.752,094.002,067.002,089.002,068.1618,327
2025-09-302,106.002,115.002,059.002,081.502,060.737,739
2025-09-292,085.002,122.002,069.002,117.502,096.378,711
2025-09-262,082.002,097.002,057.002,068.502,047.8614,657
2025-09-252,049.752,075.002,043.002,054.002,033.5011,411
2025-09-242,124.002,126.002,057.002,069.502,048.8511,377
2025-09-232,126.002,177.002,115.002,140.502,119.1430,481
2025-09-222,129.002,140.002,103.002,116.002,094.89779
2025-09-192,126.002,199.002,101.002,133.502,112.2124,799
2025-09-182,126.002,178.002,124.002,151.002,129.5420,938
2025-09-172,124.002,133.002,106.002,121.002,099.847,943
2025-09-162,122.002,169.002,116.002,120.502,099.3427,965
2025-09-152,104.002,126.002,096.002,119.502,098.356,012
2025-09-122,101.002,122.002,066.002,096.502,075.5852,793
2025-09-112,095.502,114.002,085.002,112.502,091.4262,326
2025-09-102,090.752,119.002,076.002,090.502,069.6410,340
2025-09-092,049.752,114.002,041.002,096.002,075.0922,504
2025-09-082,049.752,052.002,027.002,048.002,027.5622,510
2025-09-052,031.752,050.001,997.502,033.502,013.211,915
2025-09-042,052.752,066.002,005.002,016.501,996.382,222
2025-09-032,053.752,072.002,042.002,045.502,025.0918,594
2025-09-022,057.502,077.002,022.002,034.502,014.2010,086
2025-09-012,102.002,105.002,063.002,069.502,048.8520,231
2025-08-292,125.002,132.002,091.002,095.502,074.5926,987
2025-08-282,131.502,183.002,119.002,122.002,100.8325,605
2025-08-272,076.502,144.002,073.002,118.502,097.3632,659
2025-08-262,069.752,101.502,063.002,069.002,048.3536,521
2025-08-222,075.252,101.002,059.002,098.502,077.567,563
2025-08-212,090.752,098.002,061.502,061.502,040.93686
2025-08-202,085.002,113.002,083.002,102.502,081.5226,094
2025-08-192,073.752,118.002,071.002,102.002,081.0314,846
← NewerPage 5 of 22 · 1,269 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.