Hermès International Société en commandite par actions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,355.00 | 1,355.00 | 1,295.00 | 1,304.00 | 1,246.59 | 227 |
| 2022-01-21 | 1,363.00 | 1,363.00 | 1,346.50 | 1,358.50 | 1,298.70 | 28 |
| 2022-01-20 | 1,355.50 | 1,374.00 | 1,343.00 | 1,369.00 | 1,308.73 | 40 |
| 2022-01-19 | 1,352.50 | 1,383.50 | 1,352.50 | 1,369.50 | 1,309.21 | 131 |
| 2022-01-18 | 1,339.00 | 1,342.00 | 1,319.00 | 1,340.50 | 1,281.49 | 103 |
| 2022-01-17 | 1,304.50 | 1,347.00 | 1,301.50 | 1,347.00 | 1,287.70 | 76 |
| 2022-01-14 | 1,309.50 | 1,311.00 | 1,295.50 | 1,301.50 | 1,244.20 | 153 |
| 2022-01-13 | 1,370.50 | 1,370.50 | 1,330.50 | 1,331.50 | 1,272.88 | 109 |
| 2022-01-12 | 1,370.00 | 1,390.00 | 1,365.50 | 1,371.00 | 1,310.65 | 44 |
| 2022-01-11 | 1,409.50 | 1,409.50 | 1,368.00 | 1,371.50 | 1,311.12 | 170 |
| 2022-01-10 | 1,437.50 | 1,437.50 | 1,370.50 | 1,370.50 | 1,310.17 | 1,063 |
| 2022-01-07 | 1,499.00 | 1,499.00 | 1,444.00 | 1,447.00 | 1,383.30 | 152 |
| 2022-01-06 | 1,548.00 | 1,548.00 | 1,502.00 | 1,502.50 | 1,436.36 | 94 |
| 2022-01-05 | 1,550.00 | 1,578.50 | 1,547.50 | 1,577.50 | 1,508.05 | 595 |
| 2022-01-04 | 1,549.00 | 1,578.50 | 1,549.00 | 1,555.00 | 1,486.55 | 81 |
| 2022-01-03 | 1,559.00 | 1,559.00 | 1,534.50 | 1,537.00 | 1,469.34 | 17 |
| 2021-12-30 | 1,547.50 | 1,551.00 | 1,544.00 | 1,544.00 | 1,476.03 | 12 |
| 2021-12-29 | 1,540.50 | 1,554.50 | 1,536.00 | 1,541.00 | 1,473.16 | 67 |
| 2021-12-28 | 1,545.00 | 1,546.50 | 1,539.50 | 1,541.00 | 1,473.16 | 30 |
| 2021-12-27 | 1,523.50 | 1,535.00 | 1,523.50 | 1,535.00 | 1,467.43 | 102 |
| 2021-12-23 | 1,521.50 | 1,534.00 | 1,521.50 | 1,534.00 | 1,466.47 | 8 |
| 2021-12-22 | 1,527.00 | 1,552.00 | 1,515.00 | 1,552.00 | 1,483.68 | 22 |
| 2021-12-21 | 1,568.00 | 1,568.00 | 1,533.00 | 1,533.00 | 1,465.51 | 83 |
| 2021-12-20 | 1,519.00 | 1,547.00 | 1,502.00 | 1,543.00 | 1,475.07 | 158 |
| 2021-12-17 | 1,635.00 | 1,660.00 | 1,540.50 | 1,543.00 | 1,475.07 | 179 |
| 2021-12-16 | 1,614.50 | 1,628.00 | 1,595.50 | 1,626.50 | 1,554.90 | 55 |
| 2021-12-15 | 1,571.50 | 1,600.00 | 1,571.50 | 1,596.00 | 1,525.74 | 100 |
| 2021-12-14 | 1,589.00 | 1,589.00 | 1,554.00 | 1,554.00 | 1,485.59 | 40 |
| 2021-12-13 | 1,587.00 | 1,596.00 | 1,576.50 | 1,576.50 | 1,507.10 | 52 |
| 2021-12-10 | 1,586.50 | 1,590.50 | 1,578.00 | 1,590.50 | 1,520.48 | 67 |
| 2021-12-09 | 1,596.50 | 1,596.50 | 1,574.00 | 1,592.50 | 1,522.39 | 31 |
| 2021-12-08 | 1,624.00 | 1,624.00 | 1,573.00 | 1,577.50 | 1,508.05 | 40 |
| 2021-12-07 | 1,607.50 | 1,622.50 | 1,599.50 | 1,622.00 | 1,550.60 | 80 |
| 2021-12-06 | 1,614.50 | 1,616.50 | 1,556.50 | 1,556.50 | 1,487.98 | 226 |
| 2021-12-03 | 1,631.50 | 1,631.50 | 1,597.00 | 1,603.00 | 1,532.43 | 40 |
| 2021-12-02 | 1,627.00 | 1,628.00 | 1,607.50 | 1,617.50 | 1,546.29 | 71 |
| 2021-12-01 | 1,659.00 | 1,673.00 | 1,621.50 | 1,673.00 | 1,599.35 | 139 |
| 2021-11-30 | 1,623.50 | 1,674.00 | 1,623.50 | 1,658.00 | 1,585.01 | 30 |
| 2021-11-29 | 1,621.50 | 1,644.50 | 1,621.50 | 1,638.50 | 1,566.37 | 51 |
| 2021-11-26 | 1,608.50 | 1,620.50 | 1,590.00 | 1,590.00 | 1,520.00 | 152 |
| 2021-11-25 | 1,644.00 | 1,647.00 | 1,632.00 | 1,647.00 | 1,574.50 | 29 |
| 2021-11-24 | 1,631.00 | 1,635.50 | 1,603.00 | 1,629.00 | 1,557.29 | 167 |
| 2021-11-23 | 1,609.00 | 1,632.50 | 1,588.00 | 1,616.00 | 1,544.86 | 37 |
| 2021-11-22 | 1,663.50 | 1,663.50 | 1,626.00 | 1,643.50 | 1,571.15 | 161 |
| 2021-11-19 | 1,648.50 | 1,671.00 | 1,639.50 | 1,671.00 | 1,597.44 | 140 |
| 2021-11-18 | 1,565.00 | 1,635.00 | 1,562.00 | 1,591.50 | 1,521.44 | 592 |
| 2021-11-17 | 1,547.00 | 1,550.00 | 1,537.50 | 1,540.00 | 1,472.21 | 84 |
| 2021-11-16 | 1,514.50 | 1,534.50 | 1,510.00 | 1,534.50 | 1,466.95 | 93 |
| 2021-11-15 | 1,490.50 | 1,501.50 | 1,484.00 | 1,498.50 | 1,432.53 | 64 |
| 2021-11-12 | 1,457.00 | 1,479.00 | 1,453.00 | 1,479.00 | 1,413.89 | 123 |
| 2021-11-11 | 1,425.50 | 1,440.00 | 1,422.50 | 1,439.50 | 1,376.13 | 61 |
| 2021-11-10 | 1,432.00 | 1,432.00 | 1,409.50 | 1,425.50 | 1,362.75 | 36 |
| 2021-11-09 | 1,433.50 | 1,454.50 | 1,423.00 | 1,441.00 | 1,377.56 | 58 |
| 2021-11-08 | 1,463.00 | 1,475.50 | 1,462.50 | 1,467.00 | 1,402.42 | 160 |
| 2021-11-05 | 1,464.00 | 1,470.00 | 1,458.00 | 1,458.00 | 1,393.82 | 52 |
| 2021-11-04 | 1,438.50 | 1,444.00 | 1,429.00 | 1,444.00 | 1,380.43 | 111 |
| 2021-11-03 | 1,407.00 | 1,422.50 | 1,405.50 | 1,422.50 | 1,359.88 | 52 |
| 2021-11-02 | 1,393.00 | 1,403.50 | 1,391.50 | 1,397.00 | 1,335.50 | 97 |
| 2021-11-01 | 1,381.50 | 1,390.00 | 1,381.50 | 1,388.00 | 1,326.90 | 47 |
| 2021-10-29 | 1,340.00 | 1,369.50 | 1,340.00 | 1,369.50 | 1,309.21 | 72 |
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.