Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 1,992.60 | 2,000.50 | 1,980.20 | 1,992.20 | 1,929.99 | 40,316 |
| 2023-12-20 | 1,993.60 | 2,007.00 | 1,969.20 | 1,999.00 | 1,936.58 | 41,240 |
| 2023-12-19 | 1,995.20 | 1,997.00 | 1,967.40 | 1,996.60 | 1,934.25 | 48,454 |
| 2023-12-18 | 2,017.50 | 2,025.50 | 1,979.00 | 1,996.80 | 1,934.44 | 46,472 |
| 2023-12-15 | 2,031.50 | 2,048.00 | 2,018.00 | 2,023.50 | 1,960.31 | 109,634 |
| 2023-12-14 | 2,050.00 | 2,063.50 | 2,009.00 | 2,017.00 | 1,954.01 | 77,484 |
| 2023-12-13 | 2,009.00 | 2,043.50 | 2,006.50 | 2,027.00 | 1,963.70 | 55,309 |
| 2023-12-12 | 2,000.00 | 2,027.50 | 1,997.60 | 2,009.50 | 1,946.75 | 54,013 |
| 2023-12-11 | 1,981.80 | 1,997.80 | 1,975.00 | 1,997.80 | 1,935.41 | 52,316 |
| 2023-12-08 | 1,953.20 | 1,990.80 | 1,952.40 | 1,982.40 | 1,920.49 | 56,295 |
| 2023-12-07 | 1,949.20 | 1,958.80 | 1,940.00 | 1,953.40 | 1,892.40 | 34,071 |
| 2023-12-06 | 1,941.80 | 1,966.80 | 1,930.60 | 1,957.20 | 1,896.08 | 39,920 |
| 2023-12-05 | 1,910.00 | 1,943.60 | 1,910.00 | 1,933.20 | 1,872.83 | 55,809 |
| 2023-12-04 | 1,910.00 | 1,927.40 | 1,902.00 | 1,917.40 | 1,857.52 | 30,488 |
| 2023-12-01 | 1,909.20 | 1,923.60 | 1,906.00 | 1,915.20 | 1,855.39 | 44,098 |
| 2023-11-30 | 1,900.00 | 1,905.00 | 1,870.20 | 1,904.20 | 1,844.74 | 122,544 |
| 2023-11-29 | 1,910.60 | 1,920.80 | 1,886.40 | 1,897.00 | 1,837.76 | 40,039 |
| 2023-11-28 | 1,937.00 | 1,937.40 | 1,898.00 | 1,911.80 | 1,852.10 | 52,562 |
| 2023-11-27 | 1,951.00 | 1,960.00 | 1,943.80 | 1,951.00 | 1,890.07 | 29,733 |
| 2023-11-24 | 1,949.80 | 1,953.80 | 1,937.40 | 1,951.20 | 1,890.27 | 36,182 |
| 2023-11-23 | 1,971.00 | 1,981.40 | 1,959.80 | 1,959.80 | 1,898.60 | 31,632 |
| 2023-11-22 | 1,962.00 | 1,979.20 | 1,958.80 | 1,974.00 | 1,912.36 | 38,509 |
| 2023-11-21 | 1,941.40 | 1,960.80 | 1,937.40 | 1,950.20 | 1,889.30 | 38,590 |
| 2023-11-20 | 1,922.20 | 1,948.60 | 1,921.20 | 1,941.60 | 1,880.97 | 35,341 |
| 2023-11-17 | 1,923.80 | 1,933.20 | 1,909.40 | 1,924.60 | 1,864.50 | 72,551 |
| 2023-11-16 | 1,921.40 | 1,940.40 | 1,915.20 | 1,923.00 | 1,862.95 | 49,987 |
| 2023-11-15 | 1,918.00 | 1,950.00 | 1,916.60 | 1,931.00 | 1,870.70 | 56,093 |
| 2023-11-14 | 1,853.20 | 1,924.80 | 1,849.40 | 1,910.40 | 1,850.74 | 70,301 |
| 2023-11-13 | 1,852.80 | 1,866.20 | 1,845.80 | 1,858.00 | 1,799.98 | 39,524 |
| 2023-11-10 | 1,858.00 | 1,864.00 | 1,815.20 | 1,845.40 | 1,787.77 | 52,782 |
| 2023-11-09 | 1,847.00 | 1,882.00 | 1,840.00 | 1,874.60 | 1,816.06 | 52,528 |
| 2023-11-08 | 1,815.60 | 1,874.60 | 1,811.00 | 1,851.00 | 1,793.20 | 54,691 |
| 2023-11-07 | 1,804.00 | 1,822.20 | 1,803.20 | 1,814.60 | 1,757.93 | 36,057 |
| 2023-11-06 | 1,825.60 | 1,834.80 | 1,792.80 | 1,812.40 | 1,755.80 | 47,444 |
| 2023-11-03 | 1,832.40 | 1,839.60 | 1,814.40 | 1,814.60 | 1,757.93 | 52,808 |
| 2023-11-02 | 1,791.80 | 1,837.20 | 1,784.80 | 1,819.20 | 1,762.39 | 55,717 |
| 2023-11-01 | 1,766.80 | 1,779.00 | 1,743.40 | 1,773.80 | 1,718.41 | 38,632 |
| 2023-10-31 | 1,757.20 | 1,778.80 | 1,751.40 | 1,759.60 | 1,704.65 | 60,100 |
| 2023-10-30 | 1,751.60 | 1,769.80 | 1,745.80 | 1,752.40 | 1,697.68 | 40,476 |
| 2023-10-27 | 1,749.60 | 1,774.40 | 1,733.20 | 1,748.80 | 1,694.19 | 49,506 |
| 2023-10-26 | 1,750.80 | 1,760.00 | 1,736.40 | 1,738.80 | 1,684.50 | 53,557 |
| 2023-10-25 | 1,725.60 | 1,786.80 | 1,716.40 | 1,776.40 | 1,720.93 | 77,752 |
| 2023-10-24 | 1,733.00 | 1,736.20 | 1,697.60 | 1,728.00 | 1,674.04 | 79,404 |
| 2023-10-23 | 1,656.20 | 1,681.20 | 1,641.00 | 1,681.20 | 1,628.70 | 61,960 |
| 2023-10-20 | 1,656.00 | 1,673.60 | 1,650.40 | 1,654.20 | 1,602.54 | 81,432 |
| 2023-10-19 | 1,673.20 | 1,692.80 | 1,668.80 | 1,680.00 | 1,627.54 | 50,452 |
| 2023-10-18 | 1,692.80 | 1,708.20 | 1,679.20 | 1,686.00 | 1,633.35 | 45,749 |
| 2023-10-17 | 1,699.00 | 1,708.00 | 1,659.00 | 1,689.00 | 1,636.26 | 74,880 |
| 2023-10-16 | 1,707.80 | 1,714.00 | 1,684.60 | 1,703.80 | 1,650.59 | 65,476 |
| 2023-10-13 | 1,721.00 | 1,729.20 | 1,700.40 | 1,705.80 | 1,652.53 | 49,947 |
| 2023-10-12 | 1,770.40 | 1,772.00 | 1,716.20 | 1,725.80 | 1,671.91 | 50,219 |
| 2023-10-11 | 1,725.00 | 1,768.00 | 1,719.20 | 1,751.00 | 1,696.32 | 81,020 |
| 2023-10-10 | 1,752.00 | 1,785.20 | 1,748.60 | 1,777.60 | 1,722.09 | 49,047 |
| 2023-10-09 | 1,740.00 | 1,740.00 | 1,710.80 | 1,727.80 | 1,673.84 | 43,267 |
| 2023-10-06 | 1,738.40 | 1,756.40 | 1,722.40 | 1,756.40 | 1,701.55 | 44,728 |
| 2023-10-05 | 1,735.20 | 1,742.80 | 1,723.80 | 1,731.80 | 1,677.72 | 45,262 |
| 2023-10-04 | 1,697.00 | 1,750.00 | 1,695.00 | 1,731.00 | 1,676.94 | 50,332 |
| 2023-10-03 | 1,707.00 | 1,719.20 | 1,698.80 | 1,705.60 | 1,652.34 | 55,651 |
| 2023-10-02 | 1,740.40 | 1,753.20 | 1,707.60 | 1,725.80 | 1,671.91 | 46,276 |
| 2023-09-29 | 1,769.40 | 1,776.40 | 1,729.80 | 1,729.80 | 1,675.78 | 83,363 |
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.