Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,254.05 | 1,254.05 | 1,231.75 | 1,231.75 | 1,231.75 | 970 |
| 2026-10-22 | 1,276.75 | 1,291.00 | 1,251.45 | 1,291.00 | 1,291.00 | 514 |
| 2026-10-21 | 1,352.75 | 1,355.21 | 1,352.75 | 1,352.75 | 1,352.75 | 1,746 |
| 2026-10-20 | 1,340.25 | 1,342.50 | 1,330.55 | 1,340.75 | 1,340.75 | 32 |
| 2026-10-19 | 1,333.50 | 1,343.25 | 1,333.50 | 1,333.50 | 1,333.50 | 2 |
| 2026-10-16 | 1,340.25 | 1,343.25 | 1,337.50 | 1,337.50 | 1,337.50 | 3,352 |
| 2026-10-15 | 1,301.50 | 1,338.50 | 1,297.00 | 1,338.50 | 1,338.50 | 18,394 |
| 2026-10-14 | 1,292.50 | 1,319.00 | 1,285.00 | 1,295.50 | 1,295.50 | 50,915 |
| 2026-10-13 | 1,300.00 | 1,322.00 | 1,265.00 | 1,281.50 | 1,281.50 | 6,326 |
| 2026-10-12 | 1,300.00 | 1,325.00 | 1,291.00 | 1,318.14 | 1,318.14 | 2,319 |
| 2026-10-09 | 1,275.00 | 1,295.50 | 1,267.50 | 1,288.50 | 1,288.50 | 10,257 |
| 2026-10-08 | 1,279.25 | 1,282.50 | 1,245.00 | 1,266.00 | 1,266.00 | 41,166 |
| 2026-10-07 | 1,268.75 | 1,280.08 | 1,255.00 | 1,272.75 | 1,272.75 | 5,953 |
| 2026-10-06 | 1,289.25 | 1,298.00 | 1,267.00 | 1,282.00 | 1,282.00 | 20,666 |
| 2026-10-05 | 1,287.00 | 1,287.00 | 1,262.50 | 1,281.00 | 1,281.00 | 23,928 |
| 2026-10-02 | 1,297.00 | 1,318.50 | 1,289.00 | 1,304.00 | 1,304.00 | 20,524 |
| 2026-10-01 | 1,320.50 | 1,328.50 | 1,301.50 | 1,304.25 | 1,304.25 | 17,783 |
| 2026-09-30 | 1,347.25 | 1,370.00 | 1,336.50 | 1,337.75 | 1,337.75 | 5,883 |
| 2026-09-29 | 1,375.25 | 1,382.06 | 1,351.00 | 1,352.50 | 1,352.50 | 9,551 |
| 2026-09-28 | 1,365.75 | 1,387.00 | 1,346.81 | 1,381.00 | 1,381.00 | 5,818 |
| 2026-09-25 | 1,365.25 | 1,367.00 | 1,342.00 | 1,348.25 | 1,348.25 | 114,997 |
| 2026-09-24 | 1,351.00 | 1,362.00 | 1,336.00 | 1,355.00 | 1,355.00 | 17,212 |
| 2026-09-23 | 1,360.50 | 1,371.50 | 1,335.00 | 1,344.25 | 1,344.25 | 76,751 |
| 2026-09-22 | 1,334.50 | 1,370.00 | 1,328.00 | 1,355.00 | 1,355.00 | 7,151 |
| 2026-09-21 | 1,315.25 | 1,347.00 | 1,299.50 | 1,344.86 | 1,344.86 | 23,704 |
| 2026-09-18 | 1,366.00 | 1,370.50 | 1,321.00 | 1,325.00 | 1,325.00 | 35,436 |
| 2026-09-17 | 1,397.75 | 1,401.00 | 1,373.50 | 1,379.25 | 1,379.25 | 1,898 |
| 2026-09-16 | 1,373.00 | 1,387.50 | 1,359.00 | 1,385.50 | 1,385.50 | 123,804 |
| 2026-09-15 | 1,415.75 | 1,416.50 | 1,375.00 | 1,378.75 | 1,378.75 | 86,167 |
| 2026-09-14 | 1,393.50 | 1,422.50 | 1,387.50 | 1,417.50 | 1,417.50 | 5,081 |
| 2026-09-11 | 1,408.25 | 1,428.50 | 1,395.00 | 1,401.25 | 1,401.25 | 51,431 |
| 2026-09-10 | 1,408.25 | 1,427.00 | 1,405.50 | 1,408.25 | 1,408.25 | 3,500 |
| 2026-09-09 | 1,433.00 | 1,449.00 | 1,404.50 | 1,411.00 | 1,411.00 | 31,638 |
| 2026-09-08 | 1,464.50 | 1,468.50 | 1,439.50 | 1,442.00 | 1,442.00 | 33,428 |
| 2026-09-07 | 1,448.75 | 1,479.50 | 1,439.00 | 1,474.50 | 1,474.50 | 1,513 |
| 2026-09-04 | 1,480.00 | 1,485.00 | 1,454.00 | 1,457.25 | 1,457.25 | 71,291 |
| 2026-09-03 | 1,526.25 | 1,530.00 | 1,469.50 | 1,486.75 | 1,486.75 | 24,741 |
| 2026-09-02 | 1,540.75 | 1,552.50 | 1,525.00 | 1,533.50 | 1,533.50 | 5,848 |
| 2026-09-01 | 1,575.25 | 1,581.00 | 1,531.00 | 1,536.75 | 1,536.75 | 29,567 |
| 2026-08-28 | 1,577.25 | 1,628.00 | 1,570.00 | 1,605.25 | 1,605.25 | 23,616 |
| 2026-08-27 | 1,547.75 | 1,565.00 | 1,545.00 | 1,560.50 | 1,560.50 | 11,083 |
| 2026-08-26 | 1,575.25 | 1,589.00 | 1,547.50 | 1,554.50 | 1,554.50 | 98,262 |
| 2026-08-25 | 1,590.00 | 1,594.50 | 1,556.50 | 1,562.50 | 1,562.50 | 628 |
| 2026-08-24 | 1,580.00 | 1,601.00 | 1,577.00 | 1,580.50 | 1,580.50 | 1,926 |
| 2026-08-21 | 1,553.50 | 1,574.50 | 1,542.50 | 1,568.50 | 1,568.50 | 4,535 |
| 2026-08-20 | 1,575.25 | 1,582.50 | 1,549.50 | 1,559.75 | 1,559.75 | 536 |
| 2026-08-19 | 1,564.00 | 1,585.50 | 1,555.00 | 1,579.00 | 1,579.00 | 1,349 |
| 2026-08-18 | 1,550.00 | 1,560.50 | 1,528.50 | 1,547.21 | 1,547.21 | 8,575 |
| 2026-08-17 | 1,570.00 | 1,570.00 | 1,547.00 | 1,553.00 | 1,553.00 | 10,992 |
| 2026-08-14 | 1,595.25 | 1,595.50 | 1,573.00 | 1,578.75 | 1,578.75 | 36,405 |
| 2026-08-13 | 1,621.50 | 1,621.50 | 1,579.50 | 1,584.00 | 1,584.00 | 2,679 |
| 2026-08-12 | 1,632.50 | 1,637.00 | 1,600.00 | 1,601.75 | 1,601.75 | 1,103 |
| 2026-08-11 | 1,650.00 | 1,664.00 | 1,634.00 | 1,644.50 | 1,644.50 | 3,645 |
| 2026-08-10 | 1,615.75 | 1,660.00 | 1,601.00 | 1,638.50 | 1,638.50 | 906 |
| 2026-08-07 | 1,625.75 | 1,644.00 | 1,614.00 | 1,635.50 | 1,635.50 | 97,865 |
| 2026-08-06 | 1,560.00 | 1,637.50 | 1,557.00 | 1,637.50 | 1,637.50 | 37,348 |
| 2026-08-05 | 1,550.50 | 1,554.50 | 1,520.00 | 1,540.25 | 1,540.25 | 1,248 |
| 2026-08-04 | 1,568.50 | 1,568.50 | 1,525.00 | 1,561.50 | 1,561.50 | 21,109 |
| 2026-08-03 | 1,532.50 | 1,594.00 | 1,531.50 | 1,571.50 | 1,571.50 | 40,758 |
| 2026-07-31 | 1,562.00 | 1,562.00 | 1,516.50 | 1,534.25 | 1,534.25 | 15,625 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 13.0000 EUR |
| 2026-02-16 | 5.0000 EUR |
| 2025-05-02 | 10.0000 EUR |
| 2025-02-17 | 3.5000 EUR |
| 2024-05-02 | 11.5000 EUR |
| 2024-02-13 | 3.5000 EUR |
| 2023-04-25 | 9.5000 EUR |
| 2023-02-20 | 3.5000 EUR |
| 2022-04-25 | 5.5000 EUR |
| 2022-02-21 | 2.5000 EUR |
| 2021-05-06 | 3.0500 EUR |
| 2021-03-02 | 1.5000 EUR |
| 2020-04-28 | 3.0500 EUR |
| 2020-03-03 | 1.5000 EUR |
| 2019-06-07 | 3.0500 EUR |
| 2019-02-20 | 1.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.