Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 1,685.40 | 1,723.40 | 1,684.20 | 1,719.80 | 1,666.09 | 53,439 |
| 2023-09-27 | 1,713.60 | 1,715.20 | 1,684.00 | 1,696.60 | 1,643.62 | 64,755 |
| 2023-09-26 | 1,732.80 | 1,733.60 | 1,696.40 | 1,707.00 | 1,653.69 | 88,972 |
| 2023-09-25 | 1,778.20 | 1,785.20 | 1,720.20 | 1,732.80 | 1,678.69 | 76,357 |
| 2023-09-22 | 1,767.60 | 1,796.80 | 1,750.20 | 1,793.00 | 1,737.01 | 55,600 |
| 2023-09-21 | 1,841.00 | 1,848.00 | 1,766.60 | 1,766.60 | 1,711.43 | 105,064 |
| 2023-09-20 | 1,848.60 | 1,887.40 | 1,838.60 | 1,876.40 | 1,817.80 | 43,989 |
| 2023-09-19 | 1,862.00 | 1,876.40 | 1,838.40 | 1,845.60 | 1,787.97 | 40,202 |
| 2023-09-18 | 1,894.20 | 1,901.80 | 1,869.40 | 1,874.40 | 1,815.87 | 45,278 |
| 2023-09-15 | 1,907.00 | 1,923.60 | 1,903.00 | 1,903.60 | 1,844.16 | 122,007 |
| 2023-09-14 | 1,840.00 | 1,881.60 | 1,824.20 | 1,876.00 | 1,817.42 | 81,346 |
| 2023-09-13 | 1,822.60 | 1,845.40 | 1,819.40 | 1,836.20 | 1,778.86 | 37,337 |
| 2023-09-12 | 1,866.60 | 1,867.80 | 1,831.60 | 1,836.20 | 1,778.86 | 31,558 |
| 2023-09-11 | 1,857.80 | 1,872.60 | 1,848.60 | 1,855.60 | 1,797.65 | 41,949 |
| 2023-09-08 | 1,849.40 | 1,854.00 | 1,815.00 | 1,849.40 | 1,791.65 | 49,867 |
| 2023-09-07 | 1,826.60 | 1,861.20 | 1,819.40 | 1,834.40 | 1,777.12 | 50,846 |
| 2023-09-06 | 1,860.20 | 1,866.20 | 1,819.00 | 1,833.40 | 1,776.15 | 57,011 |
| 2023-09-05 | 1,868.80 | 1,889.20 | 1,845.20 | 1,868.20 | 1,809.86 | 44,438 |
| 2023-09-04 | 1,899.00 | 1,910.80 | 1,879.20 | 1,882.40 | 1,823.62 | 29,829 |
| 2023-09-01 | 1,900.00 | 1,922.80 | 1,874.00 | 1,885.80 | 1,826.91 | 45,602 |
| 2023-08-31 | 1,936.80 | 1,936.80 | 1,900.80 | 1,900.80 | 1,841.44 | 83,321 |
| 2023-08-30 | 1,945.00 | 1,951.00 | 1,905.80 | 1,931.40 | 1,871.09 | 37,808 |
| 2023-08-29 | 1,932.40 | 1,944.60 | 1,915.00 | 1,937.80 | 1,877.29 | 45,553 |
| 2023-08-28 | 1,907.40 | 1,920.40 | 1,884.60 | 1,917.60 | 1,857.72 | 34,587 |
| 2023-08-25 | 1,866.00 | 1,908.00 | 1,866.00 | 1,883.20 | 1,824.39 | 36,319 |
| 2023-08-24 | 1,920.00 | 1,934.40 | 1,875.60 | 1,878.40 | 1,819.74 | 38,618 |
| 2023-08-23 | 1,896.00 | 1,909.20 | 1,881.20 | 1,902.80 | 1,843.38 | 40,259 |
| 2023-08-22 | 1,883.60 | 1,905.40 | 1,876.80 | 1,885.20 | 1,826.33 | 30,941 |
| 2023-08-21 | 1,863.00 | 1,895.60 | 1,859.40 | 1,874.00 | 1,815.48 | 34,450 |
| 2023-08-18 | 1,867.20 | 1,869.00 | 1,834.00 | 1,862.60 | 1,804.44 | 55,541 |
| 2023-08-17 | 1,921.80 | 1,929.60 | 1,867.20 | 1,875.00 | 1,816.45 | 56,074 |
| 2023-08-16 | 1,912.00 | 1,933.20 | 1,909.00 | 1,927.20 | 1,867.02 | 37,482 |
| 2023-08-15 | 1,927.80 | 1,930.40 | 1,888.80 | 1,909.80 | 1,850.16 | 33,025 |
| 2023-08-14 | 1,922.60 | 1,939.40 | 1,914.40 | 1,928.40 | 1,868.18 | 30,232 |
| 2023-08-11 | 1,947.60 | 1,959.80 | 1,917.40 | 1,924.80 | 1,864.69 | 42,744 |
| 2023-08-10 | 1,920.00 | 1,976.80 | 1,914.80 | 1,960.20 | 1,898.99 | 61,365 |
| 2023-08-09 | 1,917.00 | 1,926.00 | 1,897.80 | 1,899.40 | 1,840.09 | 34,252 |
| 2023-08-08 | 1,910.00 | 1,911.20 | 1,883.00 | 1,897.00 | 1,837.76 | 59,432 |
| 2023-08-07 | 1,920.00 | 1,937.00 | 1,908.60 | 1,916.00 | 1,856.17 | 41,261 |
| 2023-08-04 | 1,933.00 | 1,941.60 | 1,910.80 | 1,927.00 | 1,866.82 | 52,859 |
| 2023-08-03 | 1,939.00 | 1,951.60 | 1,915.00 | 1,923.20 | 1,863.14 | 59,578 |
| 2023-08-02 | 1,946.00 | 1,983.60 | 1,934.80 | 1,951.00 | 1,890.07 | 51,369 |
| 2023-08-01 | 2,014.50 | 2,021.50 | 1,973.80 | 1,977.40 | 1,915.65 | 50,329 |
| 2023-07-31 | 1,982.40 | 2,050.50 | 1,982.20 | 2,016.50 | 1,953.53 | 95,547 |
| 2023-07-28 | 1,989.00 | 2,021.50 | 1,958.60 | 2,011.50 | 1,948.69 | 119,048 |
| 2023-07-27 | 1,883.60 | 1,945.40 | 1,871.20 | 1,935.20 | 1,874.77 | 87,251 |
| 2023-07-26 | 1,850.00 | 1,877.40 | 1,833.20 | 1,852.40 | 1,794.55 | 70,548 |
| 2023-07-25 | 1,911.80 | 1,920.00 | 1,891.40 | 1,897.00 | 1,837.76 | 36,849 |
| 2023-07-24 | 1,903.00 | 1,911.60 | 1,879.40 | 1,897.40 | 1,838.15 | 30,230 |
| 2023-07-21 | 1,875.00 | 1,918.20 | 1,868.00 | 1,915.00 | 1,855.20 | 45,173 |
| 2023-07-20 | 1,866.40 | 1,886.40 | 1,853.00 | 1,879.60 | 1,820.90 | 51,525 |
| 2023-07-19 | 1,903.20 | 1,913.40 | 1,870.40 | 1,882.20 | 1,823.42 | 53,436 |
| 2023-07-18 | 1,916.60 | 1,918.60 | 1,864.20 | 1,885.80 | 1,826.91 | 58,110 |
| 2023-07-17 | 1,931.40 | 1,951.00 | 1,890.60 | 1,912.20 | 1,852.49 | 76,729 |
| 2023-07-14 | 1,955.00 | 2,000.00 | 1,953.60 | 1,996.20 | 1,933.86 | 42,767 |
| 2023-07-13 | 1,959.40 | 1,980.00 | 1,949.80 | 1,964.80 | 1,903.44 | 44,326 |
| 2023-07-12 | 1,919.20 | 1,962.80 | 1,908.00 | 1,948.60 | 1,887.75 | 51,015 |
| 2023-07-11 | 1,899.00 | 1,930.80 | 1,896.40 | 1,914.20 | 1,854.42 | 48,380 |
| 2023-07-10 | 1,851.80 | 1,877.40 | 1,839.00 | 1,876.60 | 1,818.00 | 42,773 |
| 2023-07-07 | 1,844.80 | 1,876.00 | 1,835.00 | 1,862.20 | 1,804.05 | 63,940 |
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.