Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1,647.00 | 1,650.00 | 1,613.50 | 1,629.00 | 1,567.54 | 52,971 |
| 2023-01-13 | 1,620.00 | 1,654.50 | 1,615.50 | 1,651.00 | 1,588.71 | 62,821 |
| 2023-01-12 | 1,609.00 | 1,638.00 | 1,605.00 | 1,615.50 | 1,554.55 | 73,154 |
| 2023-01-11 | 1,605.50 | 1,632.50 | 1,605.50 | 1,620.50 | 1,559.36 | 74,239 |
| 2023-01-10 | 1,602.00 | 1,611.50 | 1,580.50 | 1,606.50 | 1,545.89 | 62,245 |
| 2023-01-09 | 1,589.50 | 1,620.00 | 1,582.00 | 1,611.00 | 1,550.22 | 66,100 |
| 2023-01-06 | 1,548.50 | 1,592.00 | 1,544.50 | 1,591.50 | 1,531.45 | 64,997 |
| 2023-01-05 | 1,534.50 | 1,557.50 | 1,532.00 | 1,548.50 | 1,490.08 | 49,933 |
| 2023-01-04 | 1,502.50 | 1,553.00 | 1,500.50 | 1,553.00 | 1,494.41 | 68,887 |
| 2023-01-03 | 1,468.50 | 1,506.50 | 1,467.50 | 1,490.00 | 1,433.78 | 58,975 |
| 2023-01-02 | 1,461.00 | 1,473.50 | 1,450.00 | 1,473.00 | 1,417.43 | 32,526 |
| 2022-12-30 | 1,468.50 | 1,470.00 | 1,440.00 | 1,445.00 | 1,390.48 | 45,660 |
| 2022-12-29 | 1,452.00 | 1,485.00 | 1,445.00 | 1,485.00 | 1,428.97 | 42,996 |
| 2022-12-28 | 1,470.50 | 1,479.50 | 1,460.50 | 1,462.50 | 1,407.32 | 29,804 |
| 2022-12-27 | 1,460.50 | 1,476.50 | 1,454.50 | 1,472.50 | 1,416.94 | 28,795 |
| 2022-12-23 | 1,467.50 | 1,469.00 | 1,432.00 | 1,443.00 | 1,388.56 | 42,015 |
| 2022-12-22 | 1,492.50 | 1,514.00 | 1,457.50 | 1,464.50 | 1,409.25 | 52,433 |
| 2022-12-21 | 1,476.00 | 1,496.00 | 1,467.50 | 1,495.50 | 1,439.08 | 50,907 |
| 2022-12-20 | 1,466.50 | 1,479.50 | 1,459.50 | 1,466.00 | 1,410.69 | 53,306 |
| 2022-12-19 | 1,487.00 | 1,492.00 | 1,470.00 | 1,478.50 | 1,422.72 | 50,033 |
| 2022-12-16 | 1,492.50 | 1,494.00 | 1,460.00 | 1,486.50 | 1,430.42 | 147,423 |
| 2022-12-15 | 1,552.50 | 1,556.00 | 1,481.50 | 1,499.00 | 1,442.44 | 99,843 |
| 2022-12-14 | 1,559.00 | 1,580.50 | 1,539.50 | 1,578.00 | 1,518.46 | 65,731 |
| 2022-12-13 | 1,542.00 | 1,585.50 | 1,530.50 | 1,562.00 | 1,503.07 | 82,527 |
| 2022-12-12 | 1,519.50 | 1,540.00 | 1,518.50 | 1,536.00 | 1,478.05 | 57,182 |
| 2022-12-09 | 1,530.00 | 1,540.00 | 1,514.00 | 1,528.50 | 1,470.83 | 56,674 |
| 2022-12-08 | 1,512.00 | 1,526.50 | 1,507.50 | 1,517.50 | 1,460.25 | 46,751 |
| 2022-12-07 | 1,512.50 | 1,525.00 | 1,501.50 | 1,516.50 | 1,459.28 | 56,882 |
| 2022-12-06 | 1,501.50 | 1,517.50 | 1,500.50 | 1,517.50 | 1,460.25 | 57,139 |
| 2022-12-05 | 1,525.00 | 1,530.00 | 1,505.50 | 1,509.50 | 1,452.55 | 44,512 |
| 2022-12-02 | 1,528.00 | 1,543.00 | 1,504.50 | 1,520.50 | 1,463.13 | 70,510 |
| 2022-12-01 | 1,552.00 | 1,553.50 | 1,526.00 | 1,532.50 | 1,474.68 | 73,330 |
| 2022-11-30 | 1,493.50 | 1,559.00 | 1,487.50 | 1,542.50 | 1,484.30 | 358,835 |
| 2022-11-29 | 1,512.00 | 1,514.00 | 1,474.50 | 1,484.00 | 1,428.01 | 76,799 |
| 2022-11-28 | 1,474.00 | 1,501.00 | 1,470.00 | 1,496.00 | 1,439.56 | 59,308 |
| 2022-11-25 | 1,487.00 | 1,490.00 | 1,472.50 | 1,478.50 | 1,422.72 | 55,383 |
| 2022-11-24 | 1,479.00 | 1,498.00 | 1,474.50 | 1,487.00 | 1,430.90 | 42,593 |
| 2022-11-23 | 1,476.00 | 1,487.00 | 1,459.00 | 1,487.00 | 1,430.90 | 59,272 |
| 2022-11-22 | 1,475.00 | 1,480.50 | 1,447.00 | 1,463.50 | 1,408.28 | 55,531 |
| 2022-11-21 | 1,461.00 | 1,477.50 | 1,460.00 | 1,477.50 | 1,421.76 | 63,819 |
| 2022-11-18 | 1,460.00 | 1,477.00 | 1,444.00 | 1,470.00 | 1,414.54 | 92,707 |
| 2022-11-17 | 1,444.00 | 1,455.50 | 1,436.50 | 1,453.50 | 1,398.66 | 56,118 |
| 2022-11-16 | 1,455.00 | 1,472.00 | 1,439.00 | 1,442.50 | 1,388.08 | 84,295 |
| 2022-11-15 | 1,457.00 | 1,474.50 | 1,440.50 | 1,455.00 | 1,400.10 | 55,821 |
| 2022-11-14 | 1,461.50 | 1,471.50 | 1,442.50 | 1,448.50 | 1,393.85 | 66,067 |
| 2022-11-11 | 1,550.00 | 1,550.00 | 1,426.00 | 1,468.00 | 1,412.61 | 121,985 |
| 2022-11-10 | 1,340.50 | 1,435.50 | 1,335.50 | 1,434.00 | 1,379.90 | 108,975 |
| 2022-11-09 | 1,354.50 | 1,366.50 | 1,348.00 | 1,354.50 | 1,303.40 | 47,355 |
| 2022-11-08 | 1,338.50 | 1,369.00 | 1,326.00 | 1,367.00 | 1,315.42 | 45,861 |
| 2022-11-07 | 1,345.00 | 1,363.50 | 1,337.00 | 1,348.00 | 1,297.14 | 57,173 |
| 2022-11-04 | 1,328.00 | 1,375.50 | 1,328.00 | 1,357.00 | 1,305.80 | 87,996 |
| 2022-11-03 | 1,323.50 | 1,323.50 | 1,305.00 | 1,308.50 | 1,259.13 | 63,656 |
| 2022-11-02 | 1,360.00 | 1,372.00 | 1,323.00 | 1,342.50 | 1,291.85 | 84,383 |
| 2022-11-01 | 1,337.00 | 1,366.50 | 1,333.50 | 1,350.00 | 1,299.07 | 66,643 |
| 2022-10-31 | 1,329.00 | 1,329.00 | 1,301.00 | 1,310.50 | 1,261.06 | 46,761 |
| 2022-10-28 | 1,330.50 | 1,331.00 | 1,305.00 | 1,320.00 | 1,270.20 | 62,394 |
| 2022-10-27 | 1,360.50 | 1,363.50 | 1,341.50 | 1,344.00 | 1,293.29 | 76,422 |
| 2022-10-26 | 1,355.50 | 1,374.00 | 1,342.00 | 1,367.00 | 1,315.42 | 73,355 |
| 2022-10-25 | 1,301.50 | 1,354.50 | 1,286.50 | 1,354.50 | 1,303.40 | 82,155 |
| 2022-10-24 | 1,305.50 | 1,321.00 | 1,270.00 | 1,292.00 | 1,243.25 | 89,333 |
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.