Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 2,369.50 | 2,404.50 | 2,348.50 | 2,404.50 | 2,333.15 | 36,896 |
| 2024-03-18 | 2,390.00 | 2,394.00 | 2,360.00 | 2,377.50 | 2,306.95 | 31,830 |
| 2024-03-15 | 2,391.50 | 2,421.00 | 2,376.50 | 2,390.00 | 2,319.08 | 103,576 |
| 2024-03-14 | 2,371.00 | 2,416.50 | 2,371.00 | 2,392.50 | 2,321.51 | 59,971 |
| 2024-03-13 | 2,331.50 | 2,362.00 | 2,328.50 | 2,357.50 | 2,287.54 | 41,593 |
| 2024-03-12 | 2,313.50 | 2,334.50 | 2,287.00 | 2,331.50 | 2,262.32 | 34,614 |
| 2024-03-11 | 2,291.50 | 2,306.50 | 2,285.00 | 2,304.50 | 2,236.12 | 26,235 |
| 2024-03-08 | 2,313.50 | 2,333.00 | 2,308.00 | 2,313.00 | 2,244.36 | 35,192 |
| 2024-03-07 | 2,255.00 | 2,316.00 | 2,247.00 | 2,315.00 | 2,246.31 | 51,143 |
| 2024-03-06 | 2,258.00 | 2,277.00 | 2,248.00 | 2,271.50 | 2,204.10 | 31,212 |
| 2024-03-05 | 2,291.50 | 2,296.00 | 2,259.00 | 2,266.50 | 2,199.24 | 40,941 |
| 2024-03-04 | 2,300.00 | 2,300.00 | 2,269.00 | 2,300.00 | 2,231.75 | 38,313 |
| 2024-03-01 | 2,306.00 | 2,323.50 | 2,289.50 | 2,308.00 | 2,239.51 | 32,092 |
| 2024-02-29 | 2,327.50 | 2,342.50 | 2,306.50 | 2,313.00 | 2,244.36 | 79,028 |
| 2024-02-28 | 2,300.00 | 2,320.50 | 2,295.00 | 2,316.50 | 2,247.76 | 36,899 |
| 2024-02-27 | 2,297.00 | 2,309.00 | 2,277.00 | 2,297.00 | 2,228.84 | 39,769 |
| 2024-02-26 | 2,285.00 | 2,309.00 | 2,280.00 | 2,294.50 | 2,226.41 | 40,278 |
| 2024-02-23 | 2,275.00 | 2,308.50 | 2,271.00 | 2,301.00 | 2,232.72 | 52,798 |
| 2024-02-22 | 2,244.00 | 2,279.00 | 2,241.00 | 2,270.00 | 2,202.64 | 63,076 |
| 2024-02-21 | 2,226.50 | 2,242.00 | 2,220.00 | 2,228.50 | 2,162.37 | 38,595 |
| 2024-02-20 | 2,213.50 | 2,229.00 | 2,202.00 | 2,219.50 | 2,153.64 | 36,334 |
| 2024-02-19 | 2,188.50 | 2,219.00 | 2,175.00 | 2,212.50 | 2,146.85 | 29,116 |
| 2024-02-16 | 2,192.50 | 2,228.00 | 2,192.50 | 2,199.00 | 2,133.75 | 50,478 |
| 2024-02-15 | 2,174.00 | 2,212.00 | 2,168.00 | 2,188.00 | 2,123.07 | 59,176 |
| 2024-02-14 | 2,116.00 | 2,161.00 | 2,111.00 | 2,144.50 | 2,080.86 | 38,672 |
| 2024-02-13 | 2,183.50 | 2,187.50 | 2,112.50 | 2,131.50 | 2,068.25 | 60,744 |
| 2024-02-12 | 2,174.00 | 2,206.00 | 2,173.00 | 2,185.50 | 2,117.25 | 65,211 |
| 2024-02-09 | 2,158.00 | 2,205.50 | 2,135.00 | 2,174.50 | 2,106.60 | 104,489 |
| 2024-02-08 | 2,045.00 | 2,105.00 | 2,037.50 | 2,075.00 | 2,010.20 | 78,711 |
| 2024-02-07 | 2,045.00 | 2,045.00 | 2,022.50 | 2,038.00 | 1,974.36 | 44,872 |
| 2024-02-06 | 2,039.00 | 2,041.00 | 1,996.20 | 2,017.50 | 1,954.50 | 34,863 |
| 2024-02-05 | 2,021.50 | 2,038.50 | 2,014.50 | 2,025.50 | 1,962.25 | 46,547 |
| 2024-02-02 | 1,996.00 | 2,035.50 | 1,995.40 | 2,023.00 | 1,959.83 | 67,303 |
| 2024-02-01 | 1,947.00 | 1,982.00 | 1,945.40 | 1,982.00 | 1,920.11 | 38,003 |
| 2024-01-31 | 1,968.40 | 1,976.00 | 1,949.40 | 1,957.80 | 1,896.66 | 48,806 |
| 2024-01-30 | 1,972.00 | 1,978.40 | 1,964.20 | 1,968.60 | 1,907.13 | 43,355 |
| 2024-01-29 | 1,948.00 | 1,968.60 | 1,947.00 | 1,966.60 | 1,905.19 | 58,794 |
| 2024-01-26 | 1,898.00 | 1,966.20 | 1,887.60 | 1,966.20 | 1,904.80 | 96,880 |
| 2024-01-25 | 1,832.00 | 1,852.00 | 1,830.00 | 1,844.00 | 1,786.42 | 37,363 |
| 2024-01-24 | 1,827.40 | 1,834.40 | 1,817.60 | 1,831.80 | 1,774.60 | 41,259 |
| 2024-01-23 | 1,854.20 | 1,855.20 | 1,809.40 | 1,809.40 | 1,752.90 | 51,298 |
| 2024-01-22 | 1,849.00 | 1,855.40 | 1,825.60 | 1,836.00 | 1,778.67 | 37,138 |
| 2024-01-19 | 1,844.80 | 1,849.80 | 1,819.40 | 1,832.80 | 1,775.57 | 39,649 |
| 2024-01-18 | 1,854.00 | 1,859.00 | 1,825.00 | 1,841.80 | 1,784.28 | 49,700 |
| 2024-01-17 | 1,804.00 | 1,817.60 | 1,788.80 | 1,810.00 | 1,753.48 | 78,083 |
| 2024-01-16 | 1,821.00 | 1,827.00 | 1,812.40 | 1,825.40 | 1,768.40 | 35,665 |
| 2024-01-15 | 1,843.00 | 1,850.20 | 1,828.40 | 1,833.40 | 1,776.15 | 30,208 |
| 2024-01-12 | 1,825.00 | 1,851.60 | 1,808.20 | 1,836.80 | 1,779.44 | 65,230 |
| 2024-01-11 | 1,886.00 | 1,887.40 | 1,836.60 | 1,836.60 | 1,779.25 | 64,684 |
| 2024-01-10 | 1,832.60 | 1,854.80 | 1,832.20 | 1,854.00 | 1,796.10 | 45,674 |
| 2024-01-09 | 1,840.00 | 1,851.00 | 1,823.00 | 1,826.20 | 1,769.17 | 45,676 |
| 2024-01-08 | 1,820.00 | 1,836.20 | 1,813.40 | 1,836.20 | 1,778.86 | 48,177 |
| 2024-01-05 | 1,839.20 | 1,839.20 | 1,812.40 | 1,819.80 | 1,762.97 | 64,898 |
| 2024-01-04 | 1,855.00 | 1,868.20 | 1,848.00 | 1,850.60 | 1,792.81 | 63,252 |
| 2024-01-03 | 1,889.60 | 1,895.80 | 1,846.80 | 1,861.20 | 1,803.08 | 48,112 |
| 2024-01-02 | 1,927.40 | 1,928.00 | 1,884.60 | 1,897.40 | 1,838.15 | 49,928 |
| 2023-12-29 | 1,921.80 | 1,932.00 | 1,914.00 | 1,918.80 | 1,858.88 | 24,471 |
| 2023-12-28 | 1,936.80 | 1,940.80 | 1,908.60 | 1,910.80 | 1,851.13 | 35,291 |
| 2023-12-27 | 1,941.20 | 1,954.80 | 1,929.60 | 1,929.60 | 1,869.34 | 39,591 |
| 2023-12-22 | 1,960.20 | 1,970.60 | 1,934.20 | 1,941.20 | 1,880.58 | 57,612 |
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 |
| 2020-04-28 | 3.0500 EUR |
| 2020-03-03 | 1.5000 EUR |
| 2019-06-07 | 3.0500 EUR |
| 2019-02-20 | 1.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.