Hermès International Société en commandite par actions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,238.00 | 1,238.00 | 1,237.50 | 1,237.50 | 1,190.81 | 5 |
| 2022-10-10 | 1,257.00 | 1,257.00 | 1,252.50 | 1,252.50 | 1,205.24 | 7 |
| 2022-10-07 | 1,294.00 | 1,294.00 | 1,266.00 | 1,266.00 | 1,218.23 | 59 |
| 2022-10-06 | 1,300.00 | 1,300.00 | 1,296.50 | 1,296.50 | 1,247.58 | 2 |
| 2022-10-05 | 1,288.00 | 1,303.00 | 1,288.00 | 1,297.00 | 1,248.06 | 13 |
| 2022-10-04 | 1,234.50 | 1,307.00 | 1,234.50 | 1,307.00 | 1,257.69 | 14 |
| 2022-10-03 | 1,220.00 | 1,232.50 | 1,220.00 | 1,232.50 | 1,186.00 | 9 |
| 2022-09-30 | 1,199.50 | 1,217.00 | 1,199.50 | 1,217.00 | 1,171.08 | 10 |
| 2022-09-29 | 1,210.00 | 1,210.00 | 1,203.00 | 1,206.00 | 1,160.50 | 41 |
| 2022-09-28 | 1,163.50 | 1,215.00 | 1,163.50 | 1,215.00 | 1,169.16 | 15 |
| 2022-09-26 | 1,174.00 | 1,187.00 | 1,172.00 | 1,172.00 | 1,127.78 | 41 |
| 2022-09-23 | 1,200.00 | 1,200.00 | 1,168.00 | 1,168.00 | 1,123.93 | 37 |
| 2022-09-22 | 1,238.00 | 1,238.00 | 1,214.00 | 1,214.00 | 1,168.19 | 14 |
| 2022-09-21 | 1,238.00 | 1,245.50 | 1,238.00 | 1,245.50 | 1,198.51 | 170 |
| 2022-09-20 | 1,266.50 | 1,267.00 | 1,242.00 | 1,242.50 | 1,195.62 | 82 |
| 2022-09-19 | 1,222.00 | 1,242.50 | 1,218.50 | 1,242.50 | 1,195.62 | 125 |
| 2022-09-15 | 1,294.50 | 1,294.50 | 1,278.50 | 1,280.00 | 1,231.70 | 7 |
| 2022-09-14 | 1,302.50 | 1,302.50 | 1,283.50 | 1,293.00 | 1,244.21 | 15 |
| 2022-09-13 | 1,326.50 | 1,326.50 | 1,297.50 | 1,299.50 | 1,250.47 | 7 |
| 2022-09-12 | 1,313.00 | 1,317.00 | 1,313.00 | 1,317.00 | 1,267.31 | 1 |
| 2022-09-09 | 1,294.50 | 1,311.50 | 1,294.50 | 1,311.50 | 1,262.02 | 1 |
| 2022-09-08 | 1,275.00 | 1,285.00 | 1,265.00 | 1,285.00 | 1,236.52 | 10 |
| 2022-09-07 | 1,255.00 | 1,277.00 | 1,255.00 | 1,277.00 | 1,228.82 | 8 |
| 2022-09-06 | 1,258.00 | 1,273.50 | 1,258.00 | 1,273.50 | 1,225.45 | 1 |
| 2022-09-05 | 1,244.00 | 1,258.00 | 1,244.00 | 1,252.00 | 1,204.76 | 19 |
| 2022-09-02 | 1,253.50 | 1,270.50 | 1,253.50 | 1,270.50 | 1,222.56 | 2 |
| 2022-09-01 | 1,264.00 | 1,264.00 | 1,242.50 | 1,247.00 | 1,199.95 | 12 |
| 2022-08-31 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,269.23 | 50 |
| 2022-08-30 | 1,333.00 | 1,333.00 | 1,311.00 | 1,311.00 | 1,261.53 | 22 |
| 2022-08-29 | 1,317.00 | 1,321.50 | 1,313.00 | 1,321.50 | 1,271.64 | 34 |
| 2022-08-26 | 1,382.00 | 1,382.00 | 1,334.50 | 1,334.50 | 1,284.15 | 65 |
| 2022-08-25 | 1,400.50 | 1,401.50 | 1,390.00 | 1,390.00 | 1,337.55 | 40 |
| 2022-08-24 | 1,360.00 | 1,397.50 | 1,360.00 | 1,397.50 | 1,344.77 | 16 |
| 2022-08-23 | 1,365.50 | 1,380.00 | 1,359.50 | 1,362.50 | 1,311.09 | 134 |
| 2022-08-22 | 1,395.50 | 1,395.50 | 1,377.00 | 1,377.00 | 1,325.04 | 17 |
| 2022-08-19 | 1,402.50 | 1,418.00 | 1,394.50 | 1,397.00 | 1,344.29 | 18 |
| 2022-08-18 | 1,386.50 | 1,409.50 | 1,386.50 | 1,409.50 | 1,356.32 | 30 |
| 2022-08-17 | 1,386.00 | 1,400.00 | 1,386.00 | 1,389.00 | 1,336.59 | 53 |
| 2022-08-16 | 1,378.50 | 1,389.00 | 1,375.50 | 1,388.00 | 1,335.63 | 37 |
| 2022-08-15 | 1,387.50 | 1,389.50 | 1,383.50 | 1,384.00 | 1,331.78 | 28 |
| 2022-08-12 | 1,365.00 | 1,381.00 | 1,365.00 | 1,381.00 | 1,328.89 | 5 |
| 2022-08-11 | 1,377.00 | 1,386.50 | 1,367.50 | 1,379.50 | 1,327.45 | 29 |
| 2022-08-10 | 1,328.00 | 1,367.50 | 1,328.00 | 1,367.50 | 1,315.90 | 36 |
| 2022-08-09 | 1,363.00 | 1,363.00 | 1,337.00 | 1,337.00 | 1,286.55 | 41 |
| 2022-08-08 | 1,359.50 | 1,381.00 | 1,355.50 | 1,355.50 | 1,304.36 | 23 |
| 2022-08-05 | 1,378.00 | 1,382.00 | 1,349.00 | 1,351.50 | 1,300.51 | 27 |
| 2022-08-04 | 1,356.50 | 1,380.00 | 1,356.50 | 1,380.00 | 1,327.93 | 145 |
| 2022-08-03 | 1,330.00 | 1,343.00 | 1,316.50 | 1,343.00 | 1,292.33 | 10 |
| 2022-08-02 | 1,340.50 | 1,340.50 | 1,320.50 | 1,333.50 | 1,283.19 | 69 |
| 2022-08-01 | 1,322.50 | 1,352.50 | 1,322.50 | 1,352.50 | 1,301.47 | 496 |
| 2022-07-29 | 1,317.50 | 1,355.00 | 1,314.50 | 1,326.50 | 1,276.45 | 214 |
| 2022-07-28 | 1,214.00 | 1,238.50 | 1,207.50 | 1,238.50 | 1,191.77 | 70 |
| 2022-07-27 | 1,175.50 | 1,206.00 | 1,175.50 | 1,203.00 | 1,157.61 | 18 |
| 2022-07-26 | 1,205.00 | 1,205.00 | 1,193.50 | 1,193.50 | 1,148.47 | 12 |
| 2022-07-25 | 1,213.50 | 1,216.00 | 1,192.50 | 1,192.50 | 1,147.51 | 9 |
| 2022-07-22 | 1,192.50 | 1,220.00 | 1,190.50 | 1,192.50 | 1,147.51 | 73 |
| 2022-07-21 | 1,178.00 | 1,200.50 | 1,178.00 | 1,197.00 | 1,151.84 | 47 |
| 2022-07-20 | 1,175.00 | 1,175.50 | 1,175.00 | 1,175.50 | 1,131.15 | 9 |
| 2022-07-19 | 1,128.50 | 1,177.50 | 1,128.50 | 1,177.50 | 1,133.07 | 65 |
| 2022-07-18 | 1,125.00 | 1,144.50 | 1,123.00 | 1,139.00 | 1,096.02 | 330 |
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.