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
2024-06-142,159.002,163.002,084.002,112.002,069.1992,667
2024-06-132,156.002,180.002,143.002,168.002,124.0559,522
2024-06-122,123.002,160.002,107.002,156.002,112.3053,485
2024-06-112,151.002,155.002,124.002,130.002,086.8272,047
2024-06-102,153.002,168.002,107.002,139.002,095.64101,021
2024-06-072,213.002,220.002,158.002,201.002,156.3963,458
2024-06-062,226.002,250.002,209.002,210.002,165.2051,403
2024-06-052,181.002,219.002,169.002,217.002,172.0637,857
2024-06-042,169.002,184.002,152.002,163.002,119.1644,079
2024-06-032,190.002,195.002,160.002,170.002,126.0134,377
2024-05-312,166.002,178.002,158.002,176.002,131.8998,421
2024-05-302,148.002,175.002,143.002,171.002,126.9940,931
2024-05-292,175.002,176.002,141.002,148.002,104.4658,145
2024-05-282,218.002,222.002,173.002,180.002,135.8144,842
2024-05-272,187.002,203.002,178.002,200.002,155.4131,806
2024-05-242,179.002,196.002,159.002,180.002,135.8152,372
2024-05-232,187.002,202.002,163.002,188.002,143.6559,213
2024-05-222,265.002,270.002,177.002,184.002,139.7378,680
2024-05-212,296.002,313.002,276.002,281.002,234.7631,533
2024-05-202,294.002,318.002,286.002,301.002,254.3633,834
2024-05-172,275.002,301.002,269.002,295.002,248.4845,118
2024-05-162,282.002,292.002,270.002,283.002,236.7233,315
2024-05-152,300.002,303.002,235.002,286.002,239.6670,229
2024-05-142,289.002,303.002,271.002,300.002,253.3838,414
2024-05-132,306.002,314.002,277.002,285.002,238.6829,879
2024-05-102,339.002,341.002,296.002,296.002,249.4646,845
2024-05-092,296.002,306.002,272.002,303.002,256.3230,490
2024-05-082,294.002,322.002,287.002,305.002,258.2836,562
2024-05-072,287.002,299.002,250.002,294.002,247.5044,432
2024-05-062,287.002,292.002,264.002,274.002,227.9121,223
2024-05-032,260.002,303.002,251.002,285.002,238.6845,855
2024-05-022,234.002,260.002,228.002,240.002,194.6043,476
2024-04-302,300.002,303.002,245.002,251.002,184.2071,927
2024-04-292,352.002,355.002,298.002,298.002,229.8133,524
2024-04-262,332.002,356.002,291.002,350.002,280.2750,763
2024-04-252,380.002,383.002,226.002,297.002,228.8482,620
2024-04-242,332.002,386.002,330.002,353.002,283.1859,346
2024-04-232,330.002,360.002,318.002,355.002,285.1236,349
2024-04-222,337.002,344.002,298.002,310.002,241.4527,465
2024-04-192,317.002,334.002,297.002,320.002,251.1662,856
2024-04-182,347.002,361.002,302.002,325.002,256.0152,570
2024-04-172,331.002,367.002,306.002,342.002,272.5059,097
2024-04-162,259.002,303.002,258.002,289.002,221.0842,203
2024-04-152,280.002,327.002,280.002,303.002,234.6640,301
2024-04-122,317.002,325.002,247.002,270.002,202.6450,392
2024-04-112,270.002,306.002,268.002,292.002,223.9932,449
2024-04-102,298.002,300.002,233.002,281.002,213.3161,552
2024-04-092,324.002,330.002,271.002,282.002,214.2862,896
2024-04-082,345.002,366.002,334.002,339.002,269.5942,536
2024-04-052,345.002,360.002,329.002,345.002,275.4247,432
2024-04-042,388.002,400.002,377.002,384.002,313.2632,718
2024-04-032,364.002,399.002,364.002,395.002,323.9354,389
2024-04-022,366.002,403.002,340.002,361.002,290.9445,292
2024-03-282,395.002,413.002,358.502,366.002,295.7955,310
2024-03-272,387.002,413.502,373.002,388.002,317.1441,909
2024-03-262,409.002,421.502,385.002,387.002,316.1755,051
2024-03-252,386.002,409.502,353.002,403.002,331.6947,100
2024-03-222,388.502,394.002,355.002,386.002,315.2056,539
2024-03-212,430.002,436.002,384.002,410.502,338.9740,199
2024-03-202,343.002,409.502,339.502,405.002,333.6349,595
← NewerPage 11 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.