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%WTI101.55▼ 1.67%
← 0HV2.LSE stock page

Hermes International SCA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-282,045.752,060.002,031.002,033.002,001.793,997
2024-11-272,049.752,067.002,028.002,043.502,012.13124,734
2024-11-262,050.752,094.002,040.002,060.502,028.8781,503
2024-11-252,046.002,082.002,046.002,077.502,045.616,688
2024-11-222,000.002,027.001,979.002,020.501,989.496,404
2024-11-211,985.001,991.001,958.001,985.751,955.2727,433
2024-11-202,008.752,015.001,977.501,988.001,957.4820,398
2024-11-192,015.502,025.001,969.001,994.751,964.137,562
2024-11-182,025.002,043.002,006.002,021.501,990.478,861
2024-11-152,025.002,051.002,021.002,037.502,006.2216,636
2024-11-142,013.752,046.501,981.002,043.502,012.1345,171
2024-11-131,969.002,005.001,969.002,000.251,969.558,312
2024-11-122,038.502,046.001,960.001,975.001,944.6872,268
2024-11-112,080.002,096.002,049.002,052.002,020.504,803
2024-11-082,160.002,160.002,060.002,069.502,037.7310,773
2024-11-072,110.502,171.002,081.002,162.502,129.3112,608
2024-11-062,079.002,144.002,079.002,090.002,057.9210,831
2024-11-052,085.002,085.002,056.002,076.502,044.6388,572
2024-11-042,066.752,110.002,064.002,073.002,041.183,619
2024-11-012,075.252,091.002,068.002,083.502,051.5214,908
2024-10-312,095.502,106.002,055.002,067.502,035.76123,272
2024-10-302,110.502,123.002,074.002,112.502,080.078,639
2024-10-292,125.002,165.002,125.002,131.502,098.783,675
2024-10-282,124.002,163.002,116.002,125.502,092.879,161
2024-10-252,091.752,111.002,075.002,100.502,068.262,550
2024-10-242,123.002,130.002,080.002,081.502,049.559,791
2024-10-232,045.002,076.002,033.002,061.002,029.3633,306
2024-10-222,075.502,081.002,046.002,068.502,036.7532,068
2024-10-212,081.002,103.002,063.002,067.502,035.7611,990
2024-10-182,075.002,113.002,075.002,086.502,054.478,500
2024-10-172,057.502,094.002,054.002,064.002,032.32107,364
2024-10-162,020.002,072.002,007.502,052.002,020.5029,815
2024-10-152,110.502,122.002,083.002,086.502,054.4737,302
2024-10-142,114.502,135.002,080.002,116.002,083.5288,914
2024-10-112,116.502,136.002,091.002,134.002,101.2411,486
2024-10-102,121.002,121.002,099.002,113.502,081.06135,568
2024-10-092,138.502,149.002,112.002,124.502,091.896,827
2024-10-082,123.002,149.002,083.002,139.502,106.6611,883
2024-10-072,149.002,171.002,134.002,167.502,134.236,125
2024-10-042,130.502,157.002,117.002,140.502,107.643,778
2024-10-032,145.002,145.002,102.002,135.002,102.235,871
2024-10-022,174.502,194.002,145.002,150.502,117.493,023
2024-10-012,197.002,197.002,129.002,133.502,100.7534,760
2024-09-302,214.502,248.002,201.002,208.002,174.1160,192
2024-09-272,211.502,277.002,198.002,239.002,204.6362,609
2024-09-262,126.002,223.002,105.002,219.502,185.4316,935
2024-09-251,995.002,048.001,995.002,038.002,006.7223,206
2024-09-241,993.752,026.001,947.502,009.001,978.1638,028
2024-09-231,905.001,934.501,894.001,930.501,900.8759,744
2024-09-201,974.001,974.001,918.001,937.001,907.2715,416
2024-09-191,939.001,995.001,939.001,993.501,962.9039,663
2024-09-181,924.251,933.001,906.501,911.751,882.4018,132
2024-09-171,909.501,934.501,909.501,925.251,895.7016,500
2024-09-161,908.751,919.001,888.501,889.751,860.747,769
2024-09-131,925.751,932.501,910.501,911.251,881.9145,018
2024-09-121,927.751,941.001,910.001,918.751,889.3065,923
2024-09-111,900.001,928.501,892.501,909.001,879.7017,541
2024-09-101,921.001,928.501,891.001,898.501,869.36184,417
2024-09-091,909.001,922.001,896.001,903.751,874.533,072
2024-09-061,940.251,952.501,903.501,904.501,875.277,084
← NewerPage 9 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.