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%WTI101.12▼ 2.08%
← 0HV2.LSE stock page

Hermes International SCA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-252,690.502,725.002,682.002,705.502,667.2652,352
2025-02-242,740.002,749.002,680.002,683.502,645.5714,034
2025-02-212,731.002,759.002,731.002,743.502,704.72106,985
2025-02-202,695.502,737.002,688.002,732.502,693.872,560
2025-02-192,790.502,793.002,707.002,712.502,674.167,979
2025-02-182,802.002,827.002,779.002,811.502,771.765,344
2025-02-172,802.002,859.002,802.002,814.002,774.227,140
2025-02-142,920.002,956.002,815.002,841.002,797.3963,881
2025-02-132,768.002,816.002,765.002,809.002,765.885,864
2025-02-122,752.502,766.002,697.002,754.502,712.2263,422
2025-02-112,745.002,774.002,739.002,751.002,708.774,917
2025-02-102,706.002,756.002,694.002,751.002,708.7712,408
2025-02-072,764.002,764.002,702.002,706.502,664.952,406
2025-02-062,738.502,770.002,728.002,768.502,726.001,682
2025-02-052,704.002,750.002,640.002,719.502,677.7652,200
2025-02-042,729.002,729.002,696.002,717.502,675.794,286
2025-02-032,660.002,728.002,657.002,714.002,672.344,124
2025-01-312,698.002,746.002,698.002,714.502,672.8311,855
2025-01-302,678.502,702.002,671.502,692.502,651.176,105
2025-01-292,638.502,683.002,621.002,679.002,637.885,498
2025-01-282,660.002,699.002,652.002,668.502,627.5411,169
2025-01-272,625.002,669.002,618.002,657.502,616.7116,105
2025-01-242,698.502,709.002,646.002,660.502,619.6645,370
2025-01-232,620.002,641.002,604.002,639.002,598.4924,820
2025-01-222,557.502,617.002,551.002,613.502,573.3840,111
2025-01-212,497.502,564.002,490.002,560.002,520.708,991
2025-01-202,493.502,510.002,481.002,493.502,455.225,191
2025-01-172,471.502,506.002,462.002,499.002,460.645,179
2025-01-162,456.002,512.002,456.002,475.002,437.019,465
2025-01-152,345.002,377.002,324.002,370.502,334.1110,190
2025-01-142,391.002,391.002,358.002,360.502,324.272,437
2025-01-132,340.002,366.002,332.002,347.502,311.475,724
2025-01-102,390.502,400.002,359.002,365.002,328.7019,106
2025-01-092,369.002,387.002,348.002,383.502,346.9116,499
2025-01-082,340.002,373.002,332.002,372.002,335.5918,074
2025-01-072,334.002,382.002,334.002,373.502,337.0718,171
2025-01-062,264.002,347.002,264.002,333.502,297.687,282
2025-01-032,301.002,301.002,225.002,227.502,193.3184,030
2025-01-022,309.002,322.002,250.002,293.002,257.803,831
2024-12-312,295.002,319.002,295.002,312.502,277.00356
2024-12-302,296.002,318.002,296.002,301.502,266.172,685
2024-12-272,298.002,324.002,298.002,311.502,276.026,667
2024-12-242,310.502,352.002,286.002,303.002,267.655,938
2024-12-232,291.502,311.002,290.002,301.002,265.682,459
2024-12-202,280.002,315.002,262.002,313.502,277.9923,001
2024-12-192,270.502,303.002,268.002,298.502,263.2210,215
2024-12-182,315.502,321.002,294.002,309.502,274.059,818
2024-12-172,252.002,313.002,252.002,298.502,263.2229,653
2024-12-162,250.002,287.002,250.002,272.502,237.6237,228
2024-12-132,262.002,307.002,262.002,268.002,233.1911,797
2024-12-122,290.502,303.002,259.002,285.502,250.4256,397
2024-12-112,215.502,276.002,210.002,262.502,227.7737,849
2024-12-102,257.502,273.002,226.002,231.502,197.258,619
2024-12-092,287.002,309.002,270.002,276.002,241.066,349
2024-12-062,182.002,278.002,182.002,262.502,227.7735,611
2024-12-052,195.502,242.002,180.002,189.502,155.898,508
2024-12-042,196.502,207.002,188.002,197.502,163.7735,533
2024-12-032,160.002,211.002,155.002,192.502,158.8428,357
2024-12-022,066.002,163.002,066.002,155.002,121.926,442
2024-11-292,029.752,069.002,028.002,064.002,032.3216,716
← NewerPage 8 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.