Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 1,887.80 | 1,899.60 | 1,873.60 | 1,887.40 | 1,819.84 | 55,111 |
| 2023-04-11 | 1,880.00 | 1,900.00 | 1,877.00 | 1,886.20 | 1,818.68 | 60,195 |
| 2023-04-06 | 1,906.80 | 1,909.00 | 1,863.60 | 1,872.00 | 1,804.99 | 49,106 |
| 2023-04-05 | 1,899.40 | 1,918.80 | 1,893.80 | 1,909.20 | 1,840.86 | 55,482 |
| 2023-04-04 | 1,870.00 | 1,902.80 | 1,864.80 | 1,894.00 | 1,826.20 | 45,463 |
| 2023-04-03 | 1,860.00 | 1,863.20 | 1,845.00 | 1,861.00 | 1,794.38 | 42,890 |
| 2023-03-31 | 1,836.50 | 1,874.50 | 1,836.50 | 1,864.00 | 1,797.27 | 74,252 |
| 2023-03-30 | 1,831.00 | 1,847.00 | 1,826.50 | 1,841.00 | 1,775.10 | 52,549 |
| 2023-03-29 | 1,812.00 | 1,831.00 | 1,810.00 | 1,818.50 | 1,753.40 | 57,365 |
| 2023-03-28 | 1,812.50 | 1,825.00 | 1,790.00 | 1,798.50 | 1,734.12 | 40,897 |
| 2023-03-27 | 1,800.50 | 1,813.00 | 1,786.00 | 1,806.00 | 1,741.35 | 42,477 |
| 2023-03-24 | 1,802.50 | 1,812.50 | 1,780.00 | 1,787.00 | 1,723.03 | 66,893 |
| 2023-03-23 | 1,771.00 | 1,801.00 | 1,762.00 | 1,801.00 | 1,736.53 | 53,754 |
| 2023-03-22 | 1,749.00 | 1,778.00 | 1,737.50 | 1,774.00 | 1,710.50 | 58,907 |
| 2023-03-21 | 1,774.00 | 1,775.00 | 1,744.00 | 1,754.00 | 1,691.21 | 66,187 |
| 2023-03-20 | 1,731.00 | 1,783.50 | 1,717.50 | 1,760.00 | 1,697.00 | 73,366 |
| 2023-03-17 | 1,773.00 | 1,778.00 | 1,716.00 | 1,730.00 | 1,668.07 | 129,135 |
| 2023-03-16 | 1,698.50 | 1,772.00 | 1,691.50 | 1,765.00 | 1,701.82 | 104,582 |
| 2023-03-15 | 1,726.00 | 1,727.50 | 1,661.00 | 1,686.00 | 1,625.65 | 111,616 |
| 2023-03-14 | 1,704.50 | 1,747.00 | 1,702.00 | 1,734.50 | 1,672.41 | 71,804 |
| 2023-03-13 | 1,718.50 | 1,724.00 | 1,667.50 | 1,691.00 | 1,630.47 | 99,739 |
| 2023-03-10 | 1,703.00 | 1,738.00 | 1,690.00 | 1,720.00 | 1,658.43 | 63,030 |
| 2023-03-09 | 1,728.00 | 1,731.50 | 1,704.50 | 1,728.00 | 1,666.14 | 40,436 |
| 2023-03-08 | 1,740.00 | 1,744.50 | 1,721.50 | 1,730.00 | 1,668.07 | 49,492 |
| 2023-03-07 | 1,742.00 | 1,757.50 | 1,731.50 | 1,751.00 | 1,688.32 | 58,126 |
| 2023-03-06 | 1,747.50 | 1,758.50 | 1,731.50 | 1,741.50 | 1,679.16 | 46,403 |
| 2023-03-03 | 1,727.00 | 1,739.50 | 1,714.00 | 1,735.50 | 1,673.37 | 61,675 |
| 2023-03-02 | 1,693.00 | 1,728.50 | 1,686.00 | 1,728.00 | 1,666.14 | 57,594 |
| 2023-03-01 | 1,732.00 | 1,751.00 | 1,706.00 | 1,711.00 | 1,649.75 | 56,157 |
| 2023-02-28 | 1,708.50 | 1,734.00 | 1,703.50 | 1,715.50 | 1,654.09 | 115,264 |
| 2023-02-27 | 1,695.50 | 1,724.00 | 1,691.50 | 1,715.50 | 1,654.09 | 59,219 |
| 2023-02-24 | 1,744.00 | 1,748.00 | 1,675.50 | 1,677.50 | 1,617.45 | 103,475 |
| 2023-02-23 | 1,723.00 | 1,744.00 | 1,719.00 | 1,722.50 | 1,660.84 | 57,783 |
| 2023-02-22 | 1,687.00 | 1,725.50 | 1,678.50 | 1,720.50 | 1,658.91 | 60,914 |
| 2023-02-21 | 1,711.00 | 1,717.00 | 1,686.00 | 1,704.00 | 1,643.00 | 52,529 |
| 2023-02-20 | 1,731.00 | 1,744.00 | 1,713.00 | 1,714.00 | 1,652.64 | 53,230 |
| 2023-02-17 | 1,745.00 | 1,762.00 | 1,704.00 | 1,747.00 | 1,681.09 | 74,839 |
| 2023-02-16 | 1,742.00 | 1,750.00 | 1,721.00 | 1,741.00 | 1,675.31 | 58,024 |
| 2023-02-15 | 1,705.00 | 1,759.00 | 1,700.00 | 1,732.00 | 1,666.65 | 76,441 |
| 2023-02-14 | 1,712.50 | 1,732.00 | 1,699.50 | 1,712.50 | 1,647.89 | 41,719 |
| 2023-02-13 | 1,680.00 | 1,714.50 | 1,673.00 | 1,711.50 | 1,646.93 | 51,230 |
| 2023-02-10 | 1,684.00 | 1,689.00 | 1,648.50 | 1,675.00 | 1,611.80 | 71,227 |
| 2023-02-09 | 1,701.50 | 1,713.50 | 1,695.00 | 1,700.00 | 1,635.86 | 50,328 |
| 2023-02-08 | 1,729.00 | 1,748.50 | 1,682.50 | 1,690.00 | 1,626.24 | 75,674 |
| 2023-02-07 | 1,741.50 | 1,746.00 | 1,701.50 | 1,714.00 | 1,649.33 | 56,747 |
| 2023-02-06 | 1,754.50 | 1,757.00 | 1,727.00 | 1,742.50 | 1,676.76 | 50,336 |
| 2023-02-03 | 1,736.00 | 1,778.00 | 1,721.00 | 1,778.00 | 1,710.92 | 80,208 |
| 2023-02-02 | 1,711.00 | 1,761.00 | 1,705.50 | 1,740.50 | 1,674.83 | 84,134 |
| 2023-02-01 | 1,711.00 | 1,721.00 | 1,690.50 | 1,695.50 | 1,631.53 | 49,028 |
| 2023-01-31 | 1,705.00 | 1,717.00 | 1,691.50 | 1,714.50 | 1,649.81 | 56,038 |
| 2023-01-30 | 1,687.50 | 1,712.50 | 1,678.50 | 1,706.00 | 1,641.63 | 47,862 |
| 2023-01-27 | 1,681.00 | 1,717.50 | 1,676.50 | 1,697.50 | 1,633.45 | 62,489 |
| 2023-01-26 | 1,660.00 | 1,700.50 | 1,660.00 | 1,696.50 | 1,632.49 | 72,750 |
| 2023-01-25 | 1,654.00 | 1,662.00 | 1,636.50 | 1,658.00 | 1,595.45 | 34,703 |
| 2023-01-24 | 1,650.00 | 1,662.00 | 1,636.50 | 1,650.50 | 1,588.23 | 47,412 |
| 2023-01-23 | 1,636.00 | 1,648.00 | 1,617.50 | 1,643.00 | 1,581.01 | 35,985 |
| 2023-01-20 | 1,636.00 | 1,645.00 | 1,615.50 | 1,628.00 | 1,566.58 | 60,653 |
| 2023-01-19 | 1,656.50 | 1,658.50 | 1,612.00 | 1,614.50 | 1,553.59 | 71,827 |
| 2023-01-18 | 1,645.00 | 1,682.50 | 1,633.50 | 1,662.00 | 1,599.29 | 69,590 |
| 2023-01-17 | 1,623.00 | 1,662.50 | 1,620.00 | 1,658.00 | 1,595.45 | 61,346 |
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.