Hermès International Société en commandite par actions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 1,855.20 | 1,868.80 | 1,850.60 | 1,868.80 | 1,801.91 | 90 |
| 2023-03-31 | 1,847.50 | 1,873.50 | 1,844.50 | 1,867.50 | 1,800.65 | 355 |
| 2023-03-30 | 1,834.50 | 1,841.50 | 1,827.50 | 1,841.50 | 1,775.58 | 86 |
| 2023-03-29 | 1,812.50 | 1,830.50 | 1,812.50 | 1,829.50 | 1,764.01 | 94 |
| 2023-03-28 | 1,804.00 | 1,808.50 | 1,790.50 | 1,808.50 | 1,743.77 | 13 |
| 2023-03-27 | 1,806.00 | 1,813.50 | 1,798.50 | 1,813.50 | 1,748.59 | 17 |
| 2023-03-24 | 1,803.50 | 1,812.00 | 1,786.50 | 1,807.50 | 1,742.80 | 78 |
| 2023-03-23 | 1,778.50 | 1,801.00 | 1,774.00 | 1,801.00 | 1,736.53 | 71 |
| 2023-03-22 | 1,739.50 | 1,774.00 | 1,739.50 | 1,774.00 | 1,710.50 | 10 |
| 2023-03-21 | 1,760.00 | 1,766.50 | 1,753.00 | 1,753.00 | 1,690.25 | 24 |
| 2023-03-20 | 1,732.50 | 1,773.00 | 1,732.50 | 1,773.00 | 1,709.54 | 93 |
| 2023-03-17 | 1,764.00 | 1,766.50 | 1,744.50 | 1,747.50 | 1,684.95 | 49 |
| 2023-03-16 | 1,717.00 | 1,765.50 | 1,710.00 | 1,765.50 | 1,702.30 | 37 |
| 2023-03-15 | 1,721.50 | 1,721.50 | 1,662.50 | 1,706.50 | 1,645.42 | 40 |
| 2023-03-14 | 1,711.00 | 1,740.50 | 1,711.00 | 1,740.50 | 1,678.20 | 28 |
| 2023-03-13 | 1,699.00 | 1,699.00 | 1,676.00 | 1,689.00 | 1,628.54 | 56 |
| 2023-03-10 | 1,700.00 | 1,727.50 | 1,700.00 | 1,721.00 | 1,659.40 | 106 |
| 2023-03-09 | 1,714.00 | 1,728.00 | 1,708.00 | 1,728.00 | 1,666.15 | 13 |
| 2023-03-08 | 1,733.00 | 1,733.00 | 1,730.00 | 1,730.00 | 1,668.08 | 18 |
| 2023-03-07 | 1,756.00 | 1,756.50 | 1,750.00 | 1,751.50 | 1,688.81 | 43 |
| 2023-03-06 | 1,751.50 | 1,758.00 | 1,735.50 | 1,740.50 | 1,678.20 | 71 |
| 2023-03-03 | 1,730.50 | 1,735.00 | 1,730.00 | 1,735.00 | 1,672.90 | 30 |
| 2023-03-02 | 1,690.00 | 1,700.50 | 1,690.00 | 1,693.00 | 1,632.40 | 43 |
| 2023-03-01 | 1,739.00 | 1,749.00 | 1,725.00 | 1,735.00 | 1,672.90 | 141 |
| 2023-02-28 | 1,715.50 | 1,732.50 | 1,715.50 | 1,716.00 | 1,654.58 | 27 |
| 2023-02-27 | 1,694.50 | 1,724.00 | 1,694.50 | 1,714.50 | 1,653.13 | 83 |
| 2023-02-24 | 1,717.50 | 1,717.50 | 1,677.50 | 1,677.50 | 1,617.45 | 35 |
| 2023-02-23 | 1,735.00 | 1,736.50 | 1,722.50 | 1,722.50 | 1,660.84 | 3 |
| 2023-02-22 | 1,688.50 | 1,721.50 | 1,680.00 | 1,721.50 | 1,659.88 | 31 |
| 2023-02-21 | 1,708.50 | 1,708.50 | 1,698.50 | 1,704.50 | 1,643.49 | 45 |
| 2023-02-20 | 1,739.50 | 1,739.50 | 1,714.00 | 1,714.00 | 1,652.65 | 88 |
| 2023-02-17 | 1,736.00 | 1,754.50 | 1,717.50 | 1,743.00 | 1,677.24 | 73 |
| 2023-02-16 | 1,750.00 | 1,750.00 | 1,735.00 | 1,741.00 | 1,675.31 | 82 |
| 2023-02-15 | 1,705.50 | 1,760.50 | 1,705.50 | 1,722.50 | 1,657.51 | 69 |
| 2023-02-14 | 1,711.50 | 1,724.50 | 1,709.00 | 1,713.50 | 1,648.85 | 28 |
| 2023-02-13 | 1,676.00 | 1,714.00 | 1,676.00 | 1,713.00 | 1,648.37 | 35 |
| 2023-02-10 | 1,683.50 | 1,683.50 | 1,653.00 | 1,673.50 | 1,610.36 | 29 |
| 2023-02-09 | 1,709.50 | 1,713.50 | 1,701.00 | 1,701.00 | 1,636.82 | 12 |
| 2023-02-08 | 1,737.00 | 1,737.00 | 1,685.00 | 1,685.00 | 1,621.42 | 74 |
| 2023-02-07 | 1,725.00 | 1,725.00 | 1,709.00 | 1,709.00 | 1,644.52 | 12 |
| 2023-02-06 | 1,750.50 | 1,750.50 | 1,730.00 | 1,742.00 | 1,676.27 | 50 |
| 2023-02-03 | 1,728.50 | 1,750.50 | 1,724.00 | 1,750.50 | 1,684.45 | 95 |
| 2023-02-02 | 1,717.50 | 1,757.50 | 1,710.00 | 1,757.50 | 1,691.19 | 92 |
| 2023-02-01 | 1,714.00 | 1,715.50 | 1,694.00 | 1,694.00 | 1,630.08 | 75 |
| 2023-01-31 | 1,706.00 | 1,714.50 | 1,702.50 | 1,714.50 | 1,649.81 | 111 |
| 2023-01-30 | 1,686.00 | 1,711.50 | 1,686.00 | 1,710.00 | 1,645.48 | 39 |
| 2023-01-27 | 1,712.00 | 1,714.50 | 1,688.50 | 1,698.00 | 1,633.93 | 44 |
| 2023-01-26 | 1,669.50 | 1,698.00 | 1,669.50 | 1,693.50 | 1,629.60 | 57 |
| 2023-01-25 | 1,651.00 | 1,658.00 | 1,641.50 | 1,658.00 | 1,595.44 | 22 |
| 2023-01-24 | 1,647.50 | 1,650.50 | 1,639.50 | 1,649.00 | 1,586.78 | 4 |
| 2023-01-23 | 1,638.00 | 1,647.00 | 1,622.50 | 1,644.00 | 1,581.97 | 53 |
| 2023-01-20 | 1,644.00 | 1,644.00 | 1,619.00 | 1,625.00 | 1,563.69 | 18 |
| 2023-01-19 | 1,648.00 | 1,648.00 | 1,610.00 | 1,614.50 | 1,553.58 | 527 |
| 2023-01-18 | 1,657.00 | 1,680.00 | 1,656.50 | 1,658.00 | 1,595.44 | 81 |
| 2023-01-17 | 1,628.00 | 1,659.00 | 1,628.00 | 1,656.50 | 1,594.00 | 48 |
| 2023-01-16 | 1,642.50 | 1,642.50 | 1,623.50 | 1,624.00 | 1,562.73 | 14 |
| 2023-01-13 | 1,623.50 | 1,650.00 | 1,623.50 | 1,648.00 | 1,585.82 | 76 |
| 2023-01-12 | 1,614.50 | 1,626.50 | 1,608.50 | 1,615.00 | 1,554.06 | 41 |
| 2023-01-11 | 1,618.50 | 1,631.50 | 1,617.50 | 1,618.00 | 1,556.95 | 149 |
| 2023-01-10 | 1,609.00 | 1,609.00 | 1,590.00 | 1,603.50 | 1,543.00 | 13 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 13.0000 EUR |
| 2026-02-16 | 5.0000 EUR |
| 2025-05-05 | 22.5000 EUR |
| 2025-02-17 | 3.5000 EUR |
| 2024-05-02 | 21.5000 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 |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.