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%WTI100.84▼ 2.35%
← 0HV2.LSE stock page

Hermes International SCA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-232,420.002,437.002,317.002,361.002,337.4411,681
2025-05-222,489.002,489.002,408.002,426.502,402.29178,544
2025-05-212,530.502,544.002,483.002,495.002,470.1083,056
2025-05-202,565.002,565.002,520.002,551.002,525.545,689
2025-05-192,567.002,572.002,514.002,557.502,531.9830,929
2025-05-162,574.502,603.002,564.002,573.502,547.8278,402
2025-05-152,564.002,571.002,537.002,560.502,534.9539,655
2025-05-142,590.502,603.002,547.002,564.502,538.9182,789
2025-05-132,554.502,596.002,541.002,586.502,560.6914,428
2025-05-122,488.002,574.002,488.002,540.502,515.1558,291
2025-05-092,460.002,475.002,449.002,455.502,431.004,202
2025-05-082,432.502,463.002,422.002,442.002,417.63938
2025-05-072,425.002,443.002,404.002,415.502,391.405,201
2025-05-062,461.002,467.002,412.002,434.502,410.21220,966
2025-05-022,400.002,460.002,381.002,448.502,424.0753,732
2025-05-012,381.502,381.502,381.502,381.502,347.840
2025-04-302,394.002,394.002,360.002,381.502,347.84564
2025-04-292,402.002,421.002,380.002,393.502,359.6750,724
2025-04-282,381.002,406.002,381.002,392.002,358.19116,409
2025-04-252,419.002,419.002,371.002,381.502,347.8447,449
2025-04-242,384.002,391.002,331.002,387.502,353.75127,025
2025-04-232,317.502,405.002,314.002,364.502,331.0873,626
2025-04-222,308.002,310.002,236.002,305.002,272.422,126
2025-04-172,280.002,345.002,265.002,289.002,256.641,255
2025-04-162,333.502,366.002,300.002,364.502,331.0817,965
2025-04-152,300.002,355.002,292.002,346.502,313.3342,583
2025-04-142,326.002,355.002,311.002,340.502,307.421,739
2025-04-112,314.502,324.002,250.002,282.002,249.7418,389
2025-04-102,362.002,377.002,275.002,295.502,263.059,093
2025-04-092,166.002,253.002,166.002,225.502,194.042,810
2025-04-082,195.502,267.002,151.002,237.502,205.87978
2025-04-072,100.002,276.002,099.002,143.002,112.7118,115
2025-04-042,325.002,344.002,238.002,283.502,251.224,854
2025-04-032,360.002,379.002,323.002,327.502,294.608,158
2025-04-022,434.502,443.002,412.002,425.502,391.2114,278
2025-04-012,412.502,432.502,404.002,427.502,393.1934,136
2025-03-312,410.502,434.002,391.002,405.002,371.003,523
2025-03-282,469.002,469.002,413.002,432.502,398.1220,325
2025-03-272,457.502,480.002,446.002,470.502,435.5823,472
2025-03-262,525.002,525.002,463.002,479.502,444.4510,022
2025-03-252,502.002,512.002,474.002,507.502,472.0639,873
2025-03-242,514.502,540.002,473.002,499.002,463.6825,933
2025-03-212,503.002,513.102,475.002,509.502,474.0310,072
2025-03-202,488.002,521.002,480.002,509.502,474.039,127
2025-03-192,433.002,500.002,433.002,494.502,459.24157,173
2025-03-182,480.002,491.002,437.002,444.502,409.9530,581
2025-03-172,512.502,514.002,467.002,478.502,443.46142,832
2025-03-142,470.502,539.002,466.002,517.502,481.9135,477
2025-03-132,474.502,527.002,458.002,476.502,441.495,712
2025-03-122,503.002,544.002,469.002,497.002,461.70124,550
2025-03-112,500.002,526.002,456.002,465.502,430.6521,646
2025-03-102,524.002,548.002,481.002,484.002,448.8940,550
2025-03-072,563.002,563.002,504.002,513.502,477.9715,932
2025-03-062,691.502,692.002,577.002,601.502,564.739,435
2025-03-052,712.502,727.002,656.002,675.502,637.685,390
2025-03-042,710.002,710.002,659.002,673.002,635.228,811
2025-03-032,737.502,753.002,706.002,742.502,703.732,015
2025-02-282,683.002,737.082,679.002,729.002,690.427,869
2025-02-272,698.502,714.002,674.002,711.502,673.174,420
2025-02-262,725.002,742.002,700.002,719.002,680.5718,981
← NewerPage 7 of 22 · 1,262 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.