Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← RMS.PA stock page

Hermes International SCA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-061,944.001,953.001,903.501,909.501,870.7989,654
2024-09-052,067.002,067.001,932.501,947.501,908.02147,404
2024-09-042,128.002,145.002,074.002,081.002,038.8269,870
2024-09-032,172.002,187.002,162.002,164.002,120.1437,723
2024-09-022,161.002,163.002,124.002,163.002,119.1634,331
2024-08-302,160.002,201.002,160.002,169.002,125.0360,933
2024-08-292,123.002,160.002,123.002,160.002,116.2232,047
2024-08-282,138.002,148.002,118.002,122.002,078.9945,910
2024-08-272,198.002,199.002,133.002,133.002,089.7644,041
2024-08-262,194.002,211.002,188.002,192.002,147.5721,354
2024-08-232,197.002,201.002,170.002,195.002,150.5130,359
2024-08-222,198.002,218.002,195.002,199.002,154.4328,651
2024-08-212,174.002,200.002,174.002,195.002,150.5138,244
2024-08-202,159.002,194.002,159.002,171.002,126.9953,350
2024-08-192,110.002,162.002,110.002,153.002,109.3650,789
2024-08-162,127.002,139.002,115.002,121.002,078.0154,291
2024-08-152,077.002,125.002,067.002,118.002,075.0760,414
2024-08-142,048.002,077.002,043.002,077.002,034.9081,243
2024-08-132,019.002,035.001,988.002,035.001,993.7561,847
2024-08-122,018.002,027.001,999.002,006.001,965.3437,675
2024-08-092,006.002,031.002,001.002,016.001,975.1445,431
2024-08-082,000.002,004.001,958.502,003.001,962.4050,338
2024-08-071,975.002,010.001,960.002,002.001,961.4268,613
2024-08-061,952.501,985.001,940.001,960.001,920.2774,740
2024-08-051,939.001,959.001,899.501,953.001,913.4186,498
2024-08-021,991.002,004.001,954.001,960.501,920.7680,574
2024-08-012,004.002,024.001,983.502,010.001,969.2668,911
2024-07-312,039.002,044.002,016.002,023.001,981.9975,201
2024-07-302,024.002,037.002,010.002,028.001,986.8941,150
2024-07-292,072.002,077.002,007.002,026.001,984.9367,719
2024-07-262,014.002,111.002,014.002,075.002,032.94121,335
2024-07-252,004.002,029.001,997.002,007.001,966.3280,328
2024-07-242,020.002,066.002,011.002,039.001,997.6773,396
2024-07-232,081.002,101.002,066.002,082.002,039.8037,015
2024-07-222,071.002,127.002,065.002,085.002,042.7452,900
2024-07-192,070.002,079.002,039.002,062.002,020.2080,471
2024-07-182,085.002,093.002,053.002,067.002,025.1039,312
2024-07-172,069.002,094.002,048.002,065.002,023.1456,495
2024-07-162,094.002,111.002,064.002,065.002,023.1456,288
2024-07-152,150.002,158.002,106.002,114.002,071.1545,193
2024-07-122,120.002,181.002,119.002,170.002,126.0163,463
2024-07-112,102.002,127.002,094.002,117.002,074.0951,256
2024-07-102,070.002,091.002,048.002,086.002,043.7241,669
2024-07-092,083.002,100.002,057.002,061.002,019.2253,170
2024-07-082,106.002,136.002,088.002,089.002,046.6655,227
2024-07-052,130.002,140.002,106.002,116.002,073.1135,577
2024-07-042,130.002,137.002,109.002,122.002,078.9929,036
2024-07-032,124.002,148.002,107.002,117.002,074.0955,044
2024-07-022,100.002,107.002,084.002,102.002,059.3958,790
2024-07-012,185.002,194.002,102.002,102.002,059.3961,090
2024-06-282,167.002,168.002,137.002,140.002,096.6260,771
2024-06-272,195.002,211.002,169.002,173.002,128.9544,872
2024-06-262,218.002,224.002,174.002,201.002,156.3954,662
2024-06-252,170.002,218.002,162.002,209.002,164.2250,139
2024-06-242,165.002,192.002,161.002,178.002,133.8542,462
2024-06-212,168.002,197.002,150.002,161.002,117.20146,161
2024-06-202,135.002,187.002,127.002,170.002,126.0169,114
2024-06-192,119.002,128.002,102.002,127.002,083.8938,921
2024-06-182,144.002,148.002,105.002,119.002,076.0541,545
2024-06-172,115.002,125.002,087.002,125.002,081.9346,388
← NewerPage 10 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-2113.0000 EUR
2026-02-165.0000 EUR
2025-05-0522.5000 EUR
2025-02-173.5000 EUR
2024-05-0221.5000 EUR
2024-02-133.5000 EUR
2023-04-259.5000 EUR
2023-02-203.5000 EUR
2022-04-255.5000 EUR
2022-02-212.5000 EUR
2021-05-063.0500 EUR
2021-03-021.5000 EUR
2020-04-283.0500 EUR
2020-03-031.5000 EUR
2019-06-073.0500 EUR
2019-02-201.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.