Hermès International Société en commandite par actions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 1,590.00 | 1,615.50 | 1,588.00 | 1,614.00 | 1,553.10 | 131 |
| 2023-01-06 | 1,554.00 | 1,593.00 | 1,554.00 | 1,593.00 | 1,532.89 | 20 |
| 2023-01-05 | 1,534.00 | 1,550.00 | 1,534.00 | 1,547.50 | 1,489.11 | 22 |
| 2023-01-04 | 1,510.50 | 1,549.00 | 1,510.50 | 1,549.00 | 1,490.55 | 20 |
| 2023-01-03 | 1,474.50 | 1,499.00 | 1,465.00 | 1,465.00 | 1,409.72 | 14 |
| 2023-01-02 | 1,454.00 | 1,472.50 | 1,454.00 | 1,472.50 | 1,416.94 | 18 |
| 2022-12-30 | 1,468.00 | 1,468.00 | 1,453.50 | 1,453.50 | 1,398.66 | 5 |
| 2022-12-29 | 1,483.50 | 1,483.50 | 1,480.00 | 1,482.50 | 1,426.56 | 6 |
| 2022-12-28 | 1,476.50 | 1,476.50 | 1,460.00 | 1,460.00 | 1,404.91 | 58 |
| 2022-12-27 | 1,461.50 | 1,479.00 | 1,461.50 | 1,470.00 | 1,414.54 | 76 |
| 2022-12-22 | 1,507.00 | 1,507.50 | 1,465.00 | 1,465.50 | 1,410.21 | 178 |
| 2022-12-21 | 1,475.00 | 1,495.00 | 1,475.00 | 1,495.00 | 1,438.59 | 9 |
| 2022-12-20 | 1,477.00 | 1,477.00 | 1,466.50 | 1,466.50 | 1,411.17 | 3 |
| 2022-12-19 | 1,470.50 | 1,479.00 | 1,470.50 | 1,479.00 | 1,423.20 | 3 |
| 2022-12-16 | 1,489.00 | 1,489.00 | 1,466.50 | 1,489.00 | 1,432.82 | 38 |
| 2022-12-15 | 1,547.50 | 1,547.50 | 1,501.00 | 1,501.00 | 1,444.37 | 97 |
| 2022-12-14 | 1,551.00 | 1,578.50 | 1,551.00 | 1,578.50 | 1,518.94 | 46 |
| 2022-12-13 | 1,551.00 | 1,570.00 | 1,551.00 | 1,564.50 | 1,505.47 | 14 |
| 2022-12-12 | 1,530.00 | 1,540.00 | 1,530.00 | 1,536.00 | 1,478.05 | 22 |
| 2022-12-09 | 1,526.00 | 1,529.00 | 1,519.50 | 1,529.00 | 1,471.31 | 9 |
| 2022-12-08 | 1,525.00 | 1,525.00 | 1,516.00 | 1,517.00 | 1,459.76 | 6 |
| 2022-12-07 | 1,502.00 | 1,520.00 | 1,502.00 | 1,516.00 | 1,458.80 | 90 |
| 2022-12-06 | 1,506.00 | 1,514.50 | 1,504.00 | 1,514.00 | 1,456.88 | 28 |
| 2022-12-05 | 1,523.50 | 1,523.50 | 1,505.50 | 1,509.50 | 1,452.55 | 30 |
| 2022-12-02 | 1,527.50 | 1,527.50 | 1,513.50 | 1,516.00 | 1,458.80 | 10 |
| 2022-12-01 | 1,550.50 | 1,550.50 | 1,527.00 | 1,536.00 | 1,478.05 | 208 |
| 2022-11-30 | 1,505.00 | 1,556.50 | 1,505.00 | 1,524.00 | 1,466.50 | 74 |
| 2022-11-29 | 1,490.50 | 1,490.50 | 1,484.00 | 1,484.00 | 1,428.01 | 1 |
| 2022-11-28 | 1,489.50 | 1,500.00 | 1,485.50 | 1,495.50 | 1,439.07 | 13 |
| 2022-11-25 | 1,487.50 | 1,488.50 | 1,476.00 | 1,478.00 | 1,422.23 | 55 |
| 2022-11-24 | 1,478.50 | 1,494.00 | 1,478.50 | 1,487.50 | 1,431.38 | 12 |
| 2022-11-23 | 1,474.00 | 1,484.00 | 1,474.00 | 1,484.00 | 1,428.01 | 3 |
| 2022-11-22 | 1,455.50 | 1,464.00 | 1,454.50 | 1,464.00 | 1,408.76 | 15 |
| 2022-11-21 | 1,467.00 | 1,476.00 | 1,465.00 | 1,476.00 | 1,420.31 | 15 |
| 2022-11-18 | 1,467.00 | 1,470.50 | 1,467.00 | 1,470.50 | 1,415.02 | 11 |
| 2022-11-17 | 1,450.00 | 1,453.50 | 1,443.00 | 1,453.50 | 1,398.66 | 4 |
| 2022-11-16 | 1,470.00 | 1,470.00 | 1,443.00 | 1,443.00 | 1,388.55 | 149 |
| 2022-11-15 | 1,461.50 | 1,461.50 | 1,444.50 | 1,453.50 | 1,398.66 | 7 |
| 2022-11-14 | 1,451.50 | 1,466.50 | 1,448.50 | 1,448.50 | 1,393.85 | 30 |
| 2022-11-11 | 1,499.00 | 1,500.00 | 1,431.00 | 1,465.50 | 1,410.21 | 114 |
| 2022-11-10 | 1,357.00 | 1,434.00 | 1,355.00 | 1,434.00 | 1,379.89 | 36 |
| 2022-11-09 | 1,355.00 | 1,355.50 | 1,355.00 | 1,355.50 | 1,304.36 | 5 |
| 2022-11-08 | 1,350.50 | 1,366.50 | 1,350.50 | 1,366.50 | 1,314.94 | 4 |
| 2022-11-04 | 1,321.50 | 1,333.50 | 1,321.50 | 1,333.50 | 1,283.19 | 24 |
| 2022-11-03 | 1,313.00 | 1,313.00 | 1,310.00 | 1,310.00 | 1,260.57 | 3 |
| 2022-11-02 | 1,345.50 | 1,345.50 | 1,335.50 | 1,338.00 | 1,287.52 | 19 |
| 2022-11-01 | 1,354.00 | 1,361.50 | 1,348.00 | 1,348.00 | 1,297.14 | 296 |
| 2022-10-31 | 1,322.00 | 1,322.00 | 1,307.50 | 1,307.50 | 1,258.17 | 89 |
| 2022-10-28 | 1,315.00 | 1,321.50 | 1,310.00 | 1,321.50 | 1,271.64 | 13 |
| 2022-10-27 | 1,358.50 | 1,358.50 | 1,346.50 | 1,347.00 | 1,296.18 | 9 |
| 2022-10-26 | 1,345.50 | 1,365.00 | 1,345.50 | 1,365.00 | 1,313.50 | 160 |
| 2022-10-25 | 1,333.50 | 1,351.50 | 1,333.50 | 1,351.50 | 1,300.51 | 7 |
| 2022-10-24 | 1,297.00 | 1,301.00 | 1,280.50 | 1,290.50 | 1,241.81 | 17 |
| 2022-10-21 | 1,289.00 | 1,303.00 | 1,288.50 | 1,302.00 | 1,252.87 | 40 |
| 2022-10-20 | 1,332.00 | 1,333.00 | 1,311.50 | 1,323.00 | 1,273.08 | 18 |
| 2022-10-18 | 1,306.00 | 1,314.50 | 1,306.00 | 1,314.50 | 1,264.90 | 1 |
| 2022-10-17 | 1,259.00 | 1,306.00 | 1,259.00 | 1,306.00 | 1,256.72 | 40 |
| 2022-10-14 | 1,290.50 | 1,301.00 | 1,290.50 | 1,301.00 | 1,251.91 | 75 |
| 2022-10-13 | 1,200.00 | 1,245.00 | 1,200.00 | 1,245.00 | 1,198.03 | 114 |
| 2022-10-12 | 1,274.00 | 1,300.00 | 1,274.00 | 1,280.00 | 1,231.70 | 70 |
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.