Hermès International Société en commandite par actions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,089.00 | 1,123.50 | 1,085.00 | 1,123.50 | 1,081.11 | 10 |
| 2022-07-13 | 1,105.00 | 1,105.00 | 1,091.50 | 1,102.50 | 1,060.90 | 5 |
| 2022-07-12 | 1,065.50 | 1,081.50 | 1,065.50 | 1,081.50 | 1,040.69 | 20 |
| 2022-07-11 | 1,062.50 | 1,075.00 | 1,062.50 | 1,075.00 | 1,034.44 | 4 |
| 2022-07-08 | 1,083.00 | 1,083.00 | 1,048.50 | 1,069.50 | 1,029.15 | 20 |
| 2022-07-07 | 1,120.00 | 1,120.00 | 1,084.00 | 1,084.00 | 1,043.10 | 21 |
| 2022-07-06 | 1,092.50 | 1,113.50 | 1,088.00 | 1,113.50 | 1,071.49 | 7 |
| 2022-07-05 | 1,051.50 | 1,064.50 | 1,051.50 | 1,064.50 | 1,024.34 | 14 |
| 2022-07-04 | 1,063.50 | 1,072.50 | 1,063.50 | 1,064.00 | 1,023.85 | 18 |
| 2022-07-01 | 1,051.00 | 1,066.50 | 1,051.00 | 1,066.50 | 1,026.26 | 4 |
| 2022-06-30 | 1,061.00 | 1,069.00 | 1,052.00 | 1,069.00 | 1,028.67 | 40 |
| 2022-06-29 | 1,067.50 | 1,077.00 | 1,067.50 | 1,077.00 | 1,036.36 | 2 |
| 2022-06-28 | 1,078.00 | 1,078.00 | 1,067.00 | 1,067.00 | 1,026.74 | 2 |
| 2022-06-24 | 1,038.50 | 1,069.50 | 1,038.50 | 1,069.50 | 1,029.15 | 20 |
| 2022-06-23 | 1,034.00 | 1,034.00 | 1,033.50 | 1,033.50 | 994.51 | 23 |
| 2022-06-22 | 987.40 | 1,013.00 | 987.40 | 1,013.00 | 974.78 | 15 |
| 2022-06-21 | 1,007.00 | 1,015.00 | 997.40 | 1,003.50 | 965.64 | 29 |
| 2022-06-20 | 995.00 | 995.00 | 985.80 | 985.80 | 948.60 | 5 |
| 2022-06-17 | 974.60 | 981.00 | 968.60 | 968.60 | 932.05 | 33 |
| 2022-06-16 | 981.60 | 981.60 | 961.60 | 971.60 | 934.94 | 154 |
| 2022-06-15 | 993.40 | 993.40 | 976.00 | 988.60 | 951.30 | 11 |
| 2022-06-14 | 1,006.50 | 1,006.50 | 981.60 | 982.40 | 945.33 | 60 |
| 2022-06-13 | 1,027.00 | 1,027.00 | 1,000.00 | 1,006.50 | 968.52 | 232 |
| 2022-06-10 | 1,052.00 | 1,052.00 | 1,046.50 | 1,046.50 | 1,007.01 | 26 |
| 2022-06-09 | 1,095.00 | 1,101.00 | 1,070.00 | 1,073.50 | 1,033.00 | 29 |
| 2022-06-08 | 1,100.00 | 1,101.50 | 1,093.50 | 1,096.00 | 1,054.65 | 4 |
| 2022-06-07 | 1,110.00 | 1,112.00 | 1,100.00 | 1,112.00 | 1,070.04 | 3 |
| 2022-06-06 | 1,129.50 | 1,129.50 | 1,128.00 | 1,128.00 | 1,085.44 | 2 |
| 2022-06-03 | 1,133.00 | 1,133.00 | 1,115.00 | 1,115.00 | 1,072.93 | 111 |
| 2022-06-02 | 1,123.00 | 1,126.50 | 1,121.50 | 1,126.50 | 1,084.00 | 14 |
| 2022-06-01 | 1,114.00 | 1,114.00 | 1,097.00 | 1,097.00 | 1,055.61 | 16 |
| 2022-05-31 | 1,124.50 | 1,124.50 | 1,098.00 | 1,106.50 | 1,064.75 | 31 |
| 2022-05-30 | 1,134.00 | 1,140.00 | 1,134.00 | 1,136.50 | 1,093.62 | 32 |
| 2022-05-27 | 1,059.00 | 1,092.00 | 1,057.00 | 1,092.00 | 1,050.80 | 59 |
| 2022-05-26 | 1,041.00 | 1,048.00 | 1,041.00 | 1,048.00 | 1,008.46 | 14 |
| 2022-05-25 | 1,010.00 | 1,025.00 | 1,004.00 | 1,025.00 | 986.33 | 14 |
| 2022-05-24 | 1,018.00 | 1,039.00 | 1,018.00 | 1,029.50 | 990.66 | 21 |
| 2022-05-23 | 1,042.50 | 1,042.50 | 1,020.00 | 1,038.00 | 998.84 | 18 |
| 2022-05-20 | 1,047.50 | 1,047.50 | 1,029.00 | 1,029.00 | 990.17 | 126 |
| 2022-05-19 | 1,047.50 | 1,055.00 | 1,033.00 | 1,055.00 | 1,015.19 | 274 |
| 2022-05-18 | 1,096.00 | 1,096.00 | 1,063.00 | 1,065.50 | 1,025.30 | 108 |
| 2022-05-17 | 1,079.50 | 1,099.00 | 1,079.50 | 1,094.50 | 1,053.20 | 77 |
| 2022-05-16 | 1,056.50 | 1,074.00 | 1,056.00 | 1,069.50 | 1,029.15 | 207 |
| 2022-05-13 | 1,043.00 | 1,047.50 | 1,042.00 | 1,045.00 | 1,005.57 | 153 |
| 2022-05-12 | 1,017.50 | 1,033.00 | 997.40 | 1,033.00 | 994.02 | 24 |
| 2022-05-11 | 1,037.00 | 1,050.00 | 1,034.00 | 1,050.00 | 1,010.38 | 31 |
| 2022-05-10 | 1,023.50 | 1,035.00 | 1,011.00 | 1,017.00 | 978.63 | 90 |
| 2022-05-09 | 1,035.00 | 1,035.00 | 1,015.50 | 1,015.50 | 977.18 | 93 |
| 2022-05-06 | 1,060.00 | 1,060.00 | 1,022.00 | 1,039.00 | 999.80 | 123 |
| 2022-05-05 | 1,111.50 | 1,120.00 | 1,075.00 | 1,075.00 | 1,034.44 | 159 |
| 2022-05-04 | 1,113.00 | 1,117.00 | 1,100.00 | 1,101.50 | 1,059.94 | 29 |
| 2022-05-03 | 1,149.00 | 1,149.00 | 1,125.50 | 1,125.50 | 1,083.03 | 7 |
| 2022-05-02 | 1,172.50 | 1,172.50 | 1,140.00 | 1,151.00 | 1,107.57 | 59 |
| 2022-04-29 | 1,194.50 | 1,194.50 | 1,185.50 | 1,185.50 | 1,140.77 | 1 |
| 2022-04-28 | 1,211.00 | 1,215.50 | 1,183.00 | 1,185.00 | 1,140.29 | 8 |
| 2022-04-27 | 1,168.00 | 1,187.00 | 1,168.00 | 1,186.50 | 1,141.73 | 7 |
| 2022-04-26 | 1,178.00 | 1,193.00 | 1,167.50 | 1,167.50 | 1,123.45 | 58 |
| 2022-04-25 | 1,191.50 | 1,191.50 | 1,171.00 | 1,180.00 | 1,135.48 | 94 |
| 2022-04-22 | 1,223.50 | 1,241.00 | 1,223.50 | 1,232.50 | 1,180.70 | 61 |
| 2022-04-21 | 1,260.00 | 1,260.50 | 1,258.00 | 1,258.00 | 1,205.13 | 16 |
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.