Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1,910.00 | 1,910.00 | 1,831.60 | 1,840.00 | 1,782.54 | 100,925 |
| 2023-07-05 | 1,936.80 | 1,955.40 | 1,930.60 | 1,932.60 | 1,872.25 | 56,394 |
| 2023-07-04 | 1,957.80 | 1,970.20 | 1,939.40 | 1,952.40 | 1,891.43 | 31,388 |
| 2023-07-03 | 1,984.20 | 1,989.40 | 1,938.20 | 1,957.00 | 1,895.89 | 43,757 |
| 2023-06-30 | 1,960.00 | 1,999.60 | 1,948.40 | 1,990.00 | 1,927.86 | 85,316 |
| 2023-06-29 | 1,936.00 | 1,980.80 | 1,930.80 | 1,962.00 | 1,900.73 | 40,937 |
| 2023-06-28 | 1,914.60 | 1,936.60 | 1,909.00 | 1,935.40 | 1,874.96 | 40,040 |
| 2023-06-27 | 1,916.00 | 1,939.20 | 1,896.80 | 1,915.40 | 1,855.59 | 38,501 |
| 2023-06-26 | 1,909.80 | 1,921.20 | 1,901.00 | 1,915.40 | 1,855.59 | 51,322 |
| 2023-06-23 | 1,895.20 | 1,908.20 | 1,880.40 | 1,901.40 | 1,842.02 | 55,521 |
| 2023-06-22 | 1,906.60 | 1,906.60 | 1,876.80 | 1,905.60 | 1,846.09 | 59,932 |
| 2023-06-21 | 1,946.20 | 1,954.00 | 1,910.80 | 1,921.80 | 1,861.79 | 45,800 |
| 2023-06-20 | 1,954.20 | 1,969.20 | 1,939.60 | 1,950.20 | 1,889.30 | 44,807 |
| 2023-06-19 | 1,974.00 | 1,985.20 | 1,955.80 | 1,960.60 | 1,899.38 | 36,838 |
| 2023-06-16 | 1,959.00 | 1,997.20 | 1,953.80 | 1,986.00 | 1,923.98 | 234,843 |
| 2023-06-15 | 1,966.00 | 1,970.00 | 1,918.00 | 1,950.20 | 1,889.30 | 54,338 |
| 2023-06-14 | 1,972.60 | 1,994.60 | 1,961.60 | 1,973.00 | 1,911.39 | 51,309 |
| 2023-06-13 | 1,991.80 | 2,012.50 | 1,969.00 | 1,981.80 | 1,919.91 | 49,553 |
| 2023-06-12 | 1,933.00 | 1,985.00 | 1,931.60 | 1,974.00 | 1,912.36 | 57,564 |
| 2023-06-09 | 1,908.40 | 1,920.60 | 1,887.00 | 1,916.40 | 1,856.56 | 49,248 |
| 2023-06-08 | 1,863.60 | 1,912.40 | 1,854.80 | 1,903.20 | 1,843.77 | 51,179 |
| 2023-06-07 | 1,914.00 | 1,914.80 | 1,879.60 | 1,891.40 | 1,832.34 | 49,034 |
| 2023-06-06 | 1,920.00 | 1,936.60 | 1,904.40 | 1,914.80 | 1,855.01 | 34,215 |
| 2023-06-05 | 1,952.00 | 1,955.00 | 1,913.40 | 1,918.80 | 1,858.88 | 42,903 |
| 2023-06-02 | 1,923.60 | 1,963.00 | 1,915.80 | 1,957.20 | 1,896.08 | 69,145 |
| 2023-06-01 | 1,922.20 | 1,931.80 | 1,885.40 | 1,908.60 | 1,849.00 | 54,027 |
| 2023-05-31 | 1,918.60 | 1,938.60 | 1,895.40 | 1,901.80 | 1,842.41 | 239,775 |
| 2023-05-30 | 1,955.60 | 1,984.00 | 1,941.60 | 1,953.40 | 1,892.40 | 52,027 |
| 2023-05-29 | 1,965.40 | 1,969.00 | 1,941.00 | 1,948.20 | 1,887.36 | 18,064 |
| 2023-05-26 | 1,920.00 | 1,963.80 | 1,918.20 | 1,959.20 | 1,898.02 | 63,619 |
| 2023-05-25 | 1,892.00 | 1,926.80 | 1,879.00 | 1,914.80 | 1,855.01 | 72,088 |
| 2023-05-24 | 1,890.20 | 1,895.00 | 1,846.00 | 1,886.40 | 1,827.49 | 84,215 |
| 2023-05-23 | 2,007.50 | 2,016.00 | 1,874.80 | 1,890.20 | 1,831.17 | 137,512 |
| 2023-05-22 | 2,012.00 | 2,036.00 | 2,008.50 | 2,022.50 | 1,959.34 | 53,390 |
| 2023-05-19 | 1,984.20 | 2,007.50 | 1,983.00 | 2,002.50 | 1,939.97 | 56,349 |
| 2023-05-18 | 1,985.00 | 1,995.80 | 1,977.20 | 1,983.80 | 1,921.85 | 34,993 |
| 2023-05-17 | 1,974.00 | 1,983.60 | 1,953.60 | 1,979.00 | 1,917.20 | 36,550 |
| 2023-05-16 | 1,976.00 | 1,981.40 | 1,965.80 | 1,976.00 | 1,914.29 | 38,167 |
| 2023-05-15 | 1,982.00 | 2,001.00 | 1,963.20 | 1,979.20 | 1,917.39 | 40,010 |
| 2023-05-12 | 2,001.50 | 2,027.00 | 1,958.40 | 1,975.40 | 1,913.71 | 73,996 |
| 2023-05-11 | 1,965.00 | 1,989.40 | 1,964.20 | 1,988.80 | 1,926.69 | 45,313 |
| 2023-05-10 | 1,991.20 | 1,993.20 | 1,949.40 | 1,959.80 | 1,898.60 | 49,090 |
| 2023-05-09 | 2,000.00 | 2,001.50 | 1,965.40 | 1,988.20 | 1,926.11 | 41,198 |
| 2023-05-08 | 1,988.00 | 2,012.50 | 1,985.00 | 2,009.50 | 1,946.75 | 37,897 |
| 2023-05-05 | 1,993.00 | 1,995.80 | 1,972.00 | 1,993.80 | 1,931.54 | 35,906 |
| 2023-05-04 | 1,990.00 | 1,993.40 | 1,973.20 | 1,980.20 | 1,918.36 | 42,239 |
| 2023-05-03 | 1,958.00 | 1,994.20 | 1,958.00 | 1,994.20 | 1,931.93 | 41,723 |
| 2023-05-02 | 1,970.40 | 1,985.80 | 1,945.20 | 1,953.60 | 1,892.59 | 56,032 |
| 2023-04-28 | 1,975.00 | 1,983.00 | 1,950.40 | 1,966.80 | 1,905.38 | 54,429 |
| 2023-04-27 | 1,965.00 | 1,993.80 | 1,957.40 | 1,974.40 | 1,912.74 | 53,217 |
| 2023-04-26 | 1,986.00 | 1,986.00 | 1,936.00 | 1,961.60 | 1,900.34 | 71,815 |
| 2023-04-25 | 2,000.50 | 2,012.00 | 1,989.20 | 1,992.60 | 1,930.38 | 47,420 |
| 2023-04-24 | 2,000.00 | 2,020.00 | 1,991.20 | 2,014.00 | 1,941.90 | 50,876 |
| 2023-04-21 | 1,975.80 | 2,004.00 | 1,972.40 | 2,003.50 | 1,931.78 | 48,082 |
| 2023-04-20 | 1,955.00 | 1,996.20 | 1,946.40 | 1,996.20 | 1,924.74 | 44,253 |
| 2023-04-19 | 1,970.00 | 1,983.00 | 1,957.60 | 1,964.20 | 1,893.89 | 51,201 |
| 2023-04-18 | 1,939.00 | 1,978.40 | 1,934.00 | 1,972.00 | 1,901.41 | 41,302 |
| 2023-04-17 | 1,975.00 | 1,980.00 | 1,934.00 | 1,937.80 | 1,868.43 | 58,141 |
| 2023-04-14 | 1,955.00 | 1,984.60 | 1,949.20 | 1,975.00 | 1,904.30 | 75,568 |
| 2023-04-13 | 1,920.00 | 1,954.00 | 1,918.40 | 1,945.40 | 1,875.76 | 73,943 |
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.