Hermès International Société en commandite par actions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 1,229.00 | 1,243.00 | 1,229.00 | 1,243.00 | 1,190.76 | 13 |
| 2022-04-19 | 1,265.50 | 1,270.00 | 1,230.00 | 1,241.00 | 1,188.85 | 36 |
| 2022-04-14 | 1,276.00 | 1,286.00 | 1,276.00 | 1,286.00 | 1,231.96 | 79 |
| 2022-04-13 | 1,259.00 | 1,259.00 | 1,205.00 | 1,249.00 | 1,196.51 | 52 |
| 2022-04-12 | 1,230.50 | 1,267.00 | 1,230.50 | 1,259.50 | 1,206.57 | 22 |
| 2022-04-11 | 1,290.50 | 1,290.50 | 1,253.00 | 1,253.00 | 1,200.34 | 24 |
| 2022-04-08 | 1,284.00 | 1,291.00 | 1,281.00 | 1,291.00 | 1,236.75 | 52 |
| 2022-04-07 | 1,296.50 | 1,296.50 | 1,278.00 | 1,278.00 | 1,224.29 | 48 |
| 2022-04-06 | 1,311.00 | 1,311.50 | 1,282.00 | 1,289.00 | 1,234.83 | 19 |
| 2022-04-05 | 1,306.50 | 1,316.50 | 1,302.00 | 1,316.50 | 1,261.17 | 99 |
| 2022-04-04 | 1,283.00 | 1,305.50 | 1,261.50 | 1,305.50 | 1,250.64 | 114 |
| 2022-04-01 | 1,283.50 | 1,284.50 | 1,270.00 | 1,270.00 | 1,216.63 | 21 |
| 2022-03-31 | 1,316.00 | 1,316.00 | 1,287.50 | 1,287.50 | 1,233.39 | 24 |
| 2022-03-30 | 1,288.50 | 1,308.00 | 1,288.50 | 1,308.00 | 1,253.03 | 63 |
| 2022-03-29 | 1,263.00 | 1,311.50 | 1,263.00 | 1,311.50 | 1,256.38 | 37 |
| 2022-03-28 | 1,231.00 | 1,255.00 | 1,231.00 | 1,242.00 | 1,189.81 | 42 |
| 2022-03-25 | 1,207.50 | 1,256.00 | 1,207.50 | 1,219.50 | 1,168.25 | 33 |
| 2022-03-24 | 1,207.00 | 1,210.00 | 1,198.50 | 1,198.50 | 1,148.13 | 23 |
| 2022-03-23 | 1,225.50 | 1,229.50 | 1,205.50 | 1,207.00 | 1,156.28 | 98 |
| 2022-03-22 | 1,202.50 | 1,226.00 | 1,202.50 | 1,220.50 | 1,169.21 | 63 |
| 2022-03-21 | 1,209.00 | 1,220.00 | 1,209.00 | 1,209.50 | 1,158.67 | 26 |
| 2022-03-18 | 1,197.50 | 1,237.50 | 1,188.00 | 1,219.50 | 1,168.25 | 55 |
| 2022-03-17 | 1,199.50 | 1,205.00 | 1,190.00 | 1,200.00 | 1,149.57 | 13 |
| 2022-03-16 | 1,170.50 | 1,200.00 | 1,170.50 | 1,195.50 | 1,145.26 | 24 |
| 2022-03-15 | 1,125.00 | 1,125.00 | 1,100.00 | 1,114.50 | 1,067.66 | 38 |
| 2022-03-14 | 1,115.00 | 1,152.50 | 1,106.00 | 1,146.00 | 1,097.84 | 24 |
| 2022-03-11 | 1,113.00 | 1,150.50 | 1,113.00 | 1,129.50 | 1,082.03 | 28 |
| 2022-03-10 | 1,122.00 | 1,134.00 | 1,122.00 | 1,123.00 | 1,075.81 | 66 |
| 2022-03-09 | 1,102.00 | 1,164.00 | 1,102.00 | 1,157.50 | 1,108.86 | 139 |
| 2022-03-08 | 1,136.50 | 1,137.50 | 1,061.50 | 1,073.50 | 1,028.39 | 307 |
| 2022-03-07 | 1,122.00 | 1,163.50 | 1,099.00 | 1,144.50 | 1,096.40 | 99 |
| 2022-03-04 | 1,200.00 | 1,200.00 | 1,162.50 | 1,162.50 | 1,113.65 | 150 |
| 2022-03-03 | 1,217.50 | 1,241.50 | 1,205.00 | 1,205.00 | 1,154.36 | 18 |
| 2022-03-02 | 1,217.00 | 1,240.00 | 1,216.00 | 1,240.00 | 1,187.89 | 47 |
| 2022-03-01 | 1,233.50 | 1,233.50 | 1,198.00 | 1,198.00 | 1,147.65 | 108 |
| 2022-02-28 | 1,216.00 | 1,244.00 | 1,200.50 | 1,244.00 | 1,191.72 | 107 |
| 2022-02-25 | 1,209.00 | 1,234.00 | 1,205.50 | 1,228.50 | 1,176.87 | 100 |
| 2022-02-24 | 1,178.50 | 1,204.00 | 1,172.50 | 1,202.50 | 1,151.97 | 150 |
| 2022-02-23 | 1,205.50 | 1,247.00 | 1,205.50 | 1,220.00 | 1,168.73 | 59 |
| 2022-02-22 | 1,182.00 | 1,225.50 | 1,182.00 | 1,207.00 | 1,156.28 | 291 |
| 2022-02-21 | 1,206.50 | 1,209.00 | 1,184.50 | 1,194.50 | 1,144.30 | 145 |
| 2022-02-18 | 1,168.00 | 1,201.00 | 1,164.50 | 1,199.00 | 1,146.22 | 402 |
| 2022-02-17 | 1,255.00 | 1,259.00 | 1,253.00 | 1,259.00 | 1,203.58 | 40 |
| 2022-02-16 | 1,249.50 | 1,257.00 | 1,233.00 | 1,240.50 | 1,185.89 | 41 |
| 2022-02-15 | 1,190.50 | 1,253.50 | 1,190.50 | 1,253.50 | 1,198.32 | 59 |
| 2022-02-14 | 1,177.50 | 1,182.00 | 1,164.50 | 1,182.00 | 1,129.97 | 237 |
| 2022-02-11 | 1,234.00 | 1,234.00 | 1,201.50 | 1,201.50 | 1,148.61 | 122 |
| 2022-02-10 | 1,292.00 | 1,292.00 | 1,220.00 | 1,244.50 | 1,189.71 | 113 |
| 2022-02-09 | 1,284.50 | 1,301.00 | 1,284.50 | 1,292.50 | 1,235.60 | 25 |
| 2022-02-08 | 1,280.00 | 1,280.00 | 1,253.00 | 1,264.50 | 1,208.83 | 29 |
| 2022-02-07 | 1,302.00 | 1,302.00 | 1,281.00 | 1,283.50 | 1,227.00 | 55 |
| 2022-02-04 | 1,304.50 | 1,311.00 | 1,304.00 | 1,304.50 | 1,247.07 | 16 |
| 2022-02-03 | 1,351.00 | 1,351.00 | 1,304.00 | 1,308.00 | 1,250.42 | 81 |
| 2022-02-02 | 1,353.00 | 1,360.50 | 1,345.00 | 1,350.50 | 1,291.05 | 73 |
| 2022-02-01 | 1,333.50 | 1,354.00 | 1,333.50 | 1,347.00 | 1,287.70 | 57 |
| 2022-01-31 | 1,303.50 | 1,322.00 | 1,299.00 | 1,316.50 | 1,258.54 | 108 |
| 2022-01-28 | 1,289.50 | 1,293.00 | 1,270.50 | 1,293.00 | 1,236.08 | 24 |
| 2022-01-27 | 1,279.50 | 1,299.00 | 1,272.50 | 1,287.50 | 1,230.82 | 700 |
| 2022-01-26 | 1,315.50 | 1,329.00 | 1,311.50 | 1,314.00 | 1,256.15 | 105 |
| 2022-01-25 | 1,345.50 | 1,345.50 | 1,302.50 | 1,302.50 | 1,245.16 | 56 |
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.