Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1,311.50 | 1,311.50 | 1,282.50 | 1,304.00 | 1,254.80 | 88,800 |
| 2022-10-20 | 1,347.00 | 1,361.00 | 1,306.50 | 1,325.50 | 1,275.49 | 105,347 |
| 2022-10-19 | 1,320.50 | 1,325.50 | 1,297.50 | 1,305.00 | 1,255.76 | 61,153 |
| 2022-10-18 | 1,325.00 | 1,333.50 | 1,303.00 | 1,313.00 | 1,263.46 | 55,814 |
| 2022-10-17 | 1,278.50 | 1,310.50 | 1,238.50 | 1,307.50 | 1,258.17 | 64,011 |
| 2022-10-14 | 1,276.50 | 1,306.50 | 1,250.00 | 1,274.50 | 1,226.41 | 76,274 |
| 2022-10-13 | 1,280.00 | 1,280.00 | 1,196.00 | 1,254.50 | 1,207.17 | 130,278 |
| 2022-10-12 | 1,265.00 | 1,300.00 | 1,263.00 | 1,284.00 | 1,235.56 | 74,063 |
| 2022-10-11 | 1,246.50 | 1,263.00 | 1,228.50 | 1,261.00 | 1,213.42 | 65,655 |
| 2022-10-10 | 1,247.50 | 1,264.50 | 1,229.50 | 1,248.50 | 1,201.40 | 51,008 |
| 2022-10-07 | 1,290.00 | 1,294.00 | 1,260.50 | 1,265.00 | 1,217.27 | 61,162 |
| 2022-10-06 | 1,305.00 | 1,308.50 | 1,282.00 | 1,297.00 | 1,248.07 | 56,902 |
| 2022-10-05 | 1,293.50 | 1,312.00 | 1,282.50 | 1,296.50 | 1,247.58 | 61,236 |
| 2022-10-04 | 1,240.00 | 1,306.50 | 1,230.00 | 1,303.00 | 1,253.84 | 104,748 |
| 2022-10-03 | 1,225.00 | 1,232.00 | 1,196.00 | 1,228.00 | 1,181.67 | 80,049 |
| 2022-09-30 | 1,206.50 | 1,217.00 | 1,188.00 | 1,217.00 | 1,171.08 | 75,849 |
| 2022-09-29 | 1,202.00 | 1,212.50 | 1,191.50 | 1,207.50 | 1,161.94 | 87,349 |
| 2022-09-28 | 1,169.50 | 1,216.50 | 1,160.50 | 1,212.50 | 1,166.75 | 79,132 |
| 2022-09-27 | 1,198.00 | 1,209.50 | 1,177.50 | 1,184.50 | 1,139.81 | 73,996 |
| 2022-09-26 | 1,167.50 | 1,195.00 | 1,167.00 | 1,174.00 | 1,129.71 | 62,130 |
| 2022-09-23 | 1,209.00 | 1,211.50 | 1,166.00 | 1,171.50 | 1,127.30 | 90,603 |
| 2022-09-22 | 1,242.50 | 1,252.50 | 1,208.00 | 1,208.00 | 1,162.42 | 85,307 |
| 2022-09-21 | 1,238.00 | 1,272.50 | 1,228.00 | 1,270.50 | 1,222.57 | 43,328 |
| 2022-09-20 | 1,252.00 | 1,268.50 | 1,235.00 | 1,244.50 | 1,197.55 | 61,780 |
| 2022-09-19 | 1,225.50 | 1,250.00 | 1,213.00 | 1,242.00 | 1,195.14 | 51,138 |
| 2022-09-16 | 1,236.50 | 1,236.50 | 1,207.50 | 1,226.50 | 1,180.23 | 187,626 |
| 2022-09-15 | 1,292.00 | 1,297.00 | 1,241.50 | 1,245.50 | 1,198.51 | 85,139 |
| 2022-09-14 | 1,289.00 | 1,305.50 | 1,283.00 | 1,295.50 | 1,246.62 | 52,385 |
| 2022-09-13 | 1,330.00 | 1,338.50 | 1,297.00 | 1,298.50 | 1,249.51 | 68,640 |
| 2022-09-12 | 1,317.50 | 1,328.00 | 1,304.50 | 1,317.50 | 1,267.79 | 51,071 |
| 2022-09-09 | 1,292.50 | 1,318.50 | 1,287.00 | 1,309.00 | 1,259.61 | 58,089 |
| 2022-09-08 | 1,279.50 | 1,293.50 | 1,256.50 | 1,284.00 | 1,235.56 | 60,960 |
| 2022-09-07 | 1,263.00 | 1,280.00 | 1,254.50 | 1,275.00 | 1,226.90 | 46,138 |
| 2022-09-06 | 1,253.50 | 1,275.50 | 1,248.50 | 1,271.50 | 1,223.53 | 56,575 |
| 2022-09-05 | 1,248.00 | 1,256.50 | 1,230.00 | 1,255.00 | 1,207.65 | 48,817 |
| 2022-09-02 | 1,262.00 | 1,275.00 | 1,242.00 | 1,271.00 | 1,223.05 | 54,441 |
| 2022-09-01 | 1,275.00 | 1,278.00 | 1,238.50 | 1,250.00 | 1,202.84 | 80,663 |
| 2022-08-31 | 1,324.50 | 1,325.00 | 1,277.50 | 1,282.50 | 1,234.11 | 85,139 |
| 2022-08-30 | 1,326.50 | 1,339.50 | 1,307.00 | 1,313.00 | 1,263.46 | 45,023 |
| 2022-08-29 | 1,318.00 | 1,325.50 | 1,306.50 | 1,320.50 | 1,270.68 | 46,050 |
| 2022-08-26 | 1,395.50 | 1,397.00 | 1,321.50 | 1,336.50 | 1,286.08 | 66,453 |
| 2022-08-25 | 1,405.00 | 1,415.00 | 1,387.50 | 1,388.00 | 1,335.63 | 50,553 |
| 2022-08-24 | 1,355.00 | 1,399.00 | 1,355.00 | 1,394.00 | 1,341.41 | 34,386 |
| 2022-08-23 | 1,365.00 | 1,383.50 | 1,355.50 | 1,363.50 | 1,312.06 | 52,102 |
| 2022-08-22 | 1,389.00 | 1,398.00 | 1,365.00 | 1,378.00 | 1,326.01 | 52,905 |
| 2022-08-19 | 1,398.00 | 1,420.00 | 1,392.50 | 1,396.50 | 1,343.81 | 71,298 |
| 2022-08-18 | 1,391.50 | 1,412.00 | 1,382.00 | 1,407.50 | 1,354.40 | 50,962 |
| 2022-08-17 | 1,390.00 | 1,402.50 | 1,381.50 | 1,393.50 | 1,340.92 | 58,438 |
| 2022-08-16 | 1,391.00 | 1,391.50 | 1,370.00 | 1,389.50 | 1,337.08 | 42,512 |
| 2022-08-15 | 1,380.00 | 1,392.00 | 1,380.00 | 1,388.00 | 1,335.63 | 30,199 |
| 2022-08-12 | 1,371.00 | 1,382.50 | 1,362.00 | 1,378.00 | 1,326.01 | 39,415 |
| 2022-08-11 | 1,371.50 | 1,391.50 | 1,364.00 | 1,379.50 | 1,327.45 | 47,099 |
| 2022-08-10 | 1,325.00 | 1,372.50 | 1,320.00 | 1,370.00 | 1,318.31 | 57,023 |
| 2022-08-09 | 1,359.00 | 1,370.50 | 1,329.00 | 1,338.50 | 1,288.00 | 61,823 |
| 2022-08-08 | 1,354.00 | 1,380.50 | 1,354.00 | 1,356.50 | 1,305.32 | 42,457 |
| 2022-08-05 | 1,380.00 | 1,394.50 | 1,337.00 | 1,348.00 | 1,297.14 | 76,137 |
| 2022-08-04 | 1,349.50 | 1,383.00 | 1,342.50 | 1,383.00 | 1,330.82 | 61,165 |
| 2022-08-03 | 1,312.50 | 1,344.50 | 1,308.50 | 1,342.50 | 1,291.85 | 58,735 |
| 2022-08-02 | 1,345.00 | 1,345.50 | 1,313.50 | 1,330.00 | 1,279.82 | 67,331 |
| 2022-08-01 | 1,320.00 | 1,358.00 | 1,319.00 | 1,347.50 | 1,296.66 | 66,562 |
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.