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%WTI101.09▼ 2.11%
← 0HV2.LSE stock page

Hermes International SCA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-182,065.002,073.002,050.002,065.502,044.891,701
2025-08-152,085.002,088.002,059.002,060.502,039.9413,556
2025-08-142,065.002,089.002,062.002,088.502,067.661,306
2025-08-132,056.502,077.002,053.002,074.502,053.807,444
2025-08-122,049.752,064.002,008.002,038.502,018.1634,934
2025-08-112,126.002,126.002,029.002,034.502,014.2016,690
2025-08-082,126.002,126.002,097.002,113.002,091.92630
2025-08-072,125.002,157.002,115.002,129.502,108.2553,799
2025-08-062,110.502,126.002,102.002,107.502,086.4764,378
2025-08-052,106.002,114.002,084.002,097.502,076.5737,556
2025-08-042,075.252,100.002,061.002,094.002,073.1111,683
2025-08-012,130.502,139.002,064.002,079.502,058.759,916
2025-07-312,254.502,264.002,148.002,148.502,127.0630,498
2025-07-302,356.002,356.002,248.002,289.502,266.6518,948
2025-07-292,392.502,417.002,366.502,366.502,342.897,988
2025-07-282,420.002,420.002,376.002,380.002,356.2511,552
2025-07-252,350.502,411.002,337.002,392.002,368.1311,786
2025-07-242,379.002,379.002,333.002,347.502,324.0815,657
2025-07-232,338.502,359.002,333.002,352.502,329.038,389
2025-07-222,310.502,333.002,298.002,298.502,275.56729
2025-07-212,362.002,374.002,309.002,331.502,308.248,209
2025-07-182,396.502,416.002,358.002,366.502,342.895,030
2025-07-172,430.502,433.002,386.002,390.502,366.655,039
2025-07-162,393.502,446.002,387.002,425.502,401.309,201
2025-07-152,423.002,428.002,394.002,394.502,370.614,668
2025-07-142,391.502,409.502,357.002,409.502,385.465,354
2025-07-112,458.502,465.002,420.002,438.502,414.1718,921
2025-07-102,447.002,481.002,440.002,470.002,445.3597,438
2025-07-092,404.002,440.002,382.002,429.502,405.261,720
2025-07-082,404.002,404.002,363.002,400.502,376.557,717
2025-07-072,350.502,404.002,344.002,401.502,377.543,113
2025-07-042,340.002,352.002,324.002,350.002,326.5514,530
2025-07-032,334.502,354.002,300.002,348.502,325.0723,534
2025-07-022,330.502,364.002,304.002,316.502,293.384,250
2025-07-012,285.002,317.002,283.002,313.502,290.41519
2025-06-302,280.002,327.002,276.002,303.502,280.5130,700
2025-06-272,250.502,275.002,225.002,270.002,247.352,041
2025-06-262,270.502,285.002,226.002,240.502,218.142,854
2025-06-252,278.502,290.002,260.002,268.502,245.8631,547
2025-06-242,320.002,332.002,264.002,279.002,256.261,189
2025-06-232,230.002,285.002,230.002,258.502,235.96110,162
2025-06-202,236.502,262.002,225.002,251.502,229.0312,392
2025-06-192,253.502,259.002,224.002,224.002,201.8142,683
2025-06-182,280.002,294.002,263.002,283.502,260.713,590
2025-06-172,280.002,305.002,278.002,298.502,275.5617,356
2025-06-162,292.002,319.002,292.002,306.502,283.4822,683
2025-06-132,286.002,300.002,281.002,289.502,266.651,480
2025-06-122,334.502,344.002,303.002,333.502,310.2216,234
2025-06-112,341.002,392.002,341.002,365.002,341.40119,919
2025-06-102,316.002,358.002,316.002,344.502,321.11243
2025-06-092,305.002,330.002,302.002,314.502,291.4092,373
2025-06-062,320.002,328.002,305.002,320.002,296.85395
2025-06-052,370.502,394.002,325.002,345.502,322.1023,799
2025-06-042,389.002,411.002,375.002,383.502,359.729,842
2025-06-032,403.002,406.002,355.002,379.502,355.7630,933
2025-06-022,394.502,397.002,361.002,389.502,365.6620,541
2025-05-302,390.502,452.002,370.002,423.502,399.3251,916
2025-05-292,428.002,447.002,380.002,381.502,357.745,469
2025-05-282,377.502,407.002,377.502,377.502,353.7829,630
2025-05-272,385.002,404.002,371.002,382.502,358.7360,748
← NewerPage 6 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.