Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 1,280.00 | 1,360.50 | 1,280.00 | 1,334.00 | 1,283.67 | 161,481 |
| 2022-07-28 | 1,208.50 | 1,241.00 | 1,195.00 | 1,241.00 | 1,194.18 | 86,780 |
| 2022-07-27 | 1,186.00 | 1,215.00 | 1,172.50 | 1,203.50 | 1,158.09 | 52,170 |
| 2022-07-26 | 1,200.00 | 1,209.50 | 1,187.00 | 1,192.00 | 1,147.03 | 64,275 |
| 2022-07-25 | 1,205.00 | 1,219.00 | 1,192.00 | 1,209.00 | 1,163.39 | 53,397 |
| 2022-07-22 | 1,194.00 | 1,221.50 | 1,187.00 | 1,205.00 | 1,159.54 | 63,517 |
| 2022-07-21 | 1,174.00 | 1,207.00 | 1,173.00 | 1,196.00 | 1,150.88 | 79,361 |
| 2022-07-20 | 1,179.00 | 1,181.00 | 1,164.00 | 1,175.50 | 1,131.15 | 49,021 |
| 2022-07-19 | 1,130.00 | 1,178.50 | 1,117.00 | 1,173.50 | 1,129.23 | 67,351 |
| 2022-07-18 | 1,125.00 | 1,147.00 | 1,120.50 | 1,139.50 | 1,096.51 | 56,746 |
| 2022-07-15 | 1,095.50 | 1,126.50 | 1,075.00 | 1,123.00 | 1,080.63 | 76,420 |
| 2022-07-14 | 1,100.50 | 1,112.00 | 1,087.00 | 1,095.50 | 1,054.17 | 58,966 |
| 2022-07-13 | 1,111.00 | 1,129.00 | 1,079.00 | 1,102.00 | 1,060.42 | 69,553 |
| 2022-07-12 | 1,072.50 | 1,111.50 | 1,054.50 | 1,107.50 | 1,065.72 | 89,910 |
| 2022-07-11 | 1,047.00 | 1,079.50 | 1,039.00 | 1,075.00 | 1,034.44 | 48,001 |
| 2022-07-08 | 1,079.50 | 1,088.00 | 1,037.00 | 1,070.00 | 1,029.63 | 72,309 |
| 2022-07-07 | 1,116.50 | 1,126.00 | 1,076.00 | 1,085.50 | 1,044.55 | 88,887 |
| 2022-07-06 | 1,076.00 | 1,116.00 | 1,074.00 | 1,113.50 | 1,071.49 | 72,997 |
| 2022-07-05 | 1,071.00 | 1,086.50 | 1,050.00 | 1,060.00 | 1,020.01 | 79,278 |
| 2022-07-04 | 1,069.50 | 1,075.00 | 1,059.50 | 1,065.00 | 1,024.82 | 40,695 |
| 2022-07-01 | 1,053.00 | 1,072.50 | 1,045.50 | 1,065.50 | 1,025.30 | 47,704 |
| 2022-06-30 | 1,060.00 | 1,069.00 | 1,043.50 | 1,067.00 | 1,026.74 | 82,960 |
| 2022-06-29 | 1,054.00 | 1,086.50 | 1,053.00 | 1,076.00 | 1,035.40 | 56,457 |
| 2022-06-28 | 1,077.50 | 1,095.50 | 1,065.50 | 1,068.00 | 1,027.71 | 63,139 |
| 2022-06-27 | 1,090.00 | 1,094.50 | 1,054.00 | 1,062.50 | 1,022.41 | 67,267 |
| 2022-06-24 | 1,043.00 | 1,071.50 | 1,037.00 | 1,067.50 | 1,027.22 | 73,226 |
| 2022-06-23 | 998.80 | 1,049.00 | 992.00 | 1,035.00 | 995.95 | 94,183 |
| 2022-06-22 | 993.40 | 1,020.50 | 981.20 | 1,014.00 | 975.74 | 71,370 |
| 2022-06-21 | 984.20 | 1,018.50 | 984.20 | 1,002.50 | 964.68 | 143,456 |
| 2022-06-20 | 978.80 | 1,004.50 | 972.40 | 985.80 | 948.61 | 73,351 |
| 2022-06-17 | 976.60 | 988.00 | 966.00 | 973.80 | 937.06 | 182,781 |
| 2022-06-16 | 980.40 | 984.40 | 957.60 | 970.20 | 933.60 | 87,933 |
| 2022-06-15 | 991.60 | 998.80 | 975.00 | 990.00 | 952.65 | 78,289 |
| 2022-06-14 | 1,014.50 | 1,015.00 | 980.20 | 980.80 | 943.80 | 104,212 |
| 2022-06-13 | 1,024.50 | 1,035.50 | 1,000.00 | 1,006.00 | 968.04 | 98,276 |
| 2022-06-10 | 1,060.00 | 1,070.50 | 1,045.00 | 1,049.00 | 1,009.42 | 68,745 |
| 2022-06-09 | 1,085.50 | 1,112.00 | 1,065.50 | 1,074.00 | 1,033.48 | 84,298 |
| 2022-06-08 | 1,118.50 | 1,120.00 | 1,092.00 | 1,098.50 | 1,057.05 | 58,490 |
| 2022-06-07 | 1,115.00 | 1,118.00 | 1,093.50 | 1,111.50 | 1,069.56 | 51,334 |
| 2022-06-06 | 1,126.00 | 1,140.50 | 1,123.50 | 1,127.00 | 1,084.48 | 43,905 |
| 2022-06-03 | 1,130.50 | 1,137.50 | 1,109.00 | 1,119.00 | 1,076.78 | 48,038 |
| 2022-06-02 | 1,105.00 | 1,129.00 | 1,102.00 | 1,122.50 | 1,080.15 | 56,306 |
| 2022-06-01 | 1,117.50 | 1,123.50 | 1,089.50 | 1,099.00 | 1,057.54 | 64,046 |
| 2022-05-31 | 1,128.00 | 1,133.00 | 1,087.50 | 1,110.00 | 1,068.12 | 339,795 |
| 2022-05-30 | 1,113.50 | 1,146.00 | 1,111.50 | 1,135.00 | 1,092.18 | 76,941 |
| 2022-05-27 | 1,048.00 | 1,092.50 | 1,042.50 | 1,092.00 | 1,050.80 | 78,843 |
| 2022-05-26 | 1,025.00 | 1,050.50 | 1,024.00 | 1,045.50 | 1,006.05 | 70,983 |
| 2022-05-25 | 1,036.00 | 1,037.00 | 1,002.00 | 1,020.50 | 982.00 | 66,814 |
| 2022-05-24 | 1,030.50 | 1,041.00 | 1,015.50 | 1,030.50 | 991.62 | 61,417 |
| 2022-05-23 | 1,049.00 | 1,050.00 | 1,017.50 | 1,039.50 | 1,000.28 | 68,444 |
| 2022-05-20 | 1,045.00 | 1,052.50 | 1,019.50 | 1,034.50 | 995.47 | 94,414 |
| 2022-05-19 | 1,053.50 | 1,058.00 | 1,033.50 | 1,055.00 | 1,015.20 | 74,363 |
| 2022-05-18 | 1,089.00 | 1,097.00 | 1,061.50 | 1,069.00 | 1,028.67 | 64,589 |
| 2022-05-17 | 1,075.00 | 1,101.00 | 1,071.00 | 1,090.50 | 1,049.36 | 74,638 |
| 2022-05-16 | 1,060.50 | 1,076.50 | 1,053.50 | 1,065.00 | 1,024.82 | 72,079 |
| 2022-05-13 | 1,039.50 | 1,070.00 | 1,029.00 | 1,070.00 | 1,029.63 | 77,024 |
| 2022-05-12 | 1,022.00 | 1,038.00 | 995.80 | 1,034.00 | 994.99 | 109,008 |
| 2022-05-11 | 1,034.00 | 1,059.50 | 1,020.50 | 1,054.00 | 1,014.23 | 91,921 |
| 2022-05-10 | 1,029.00 | 1,037.00 | 1,008.00 | 1,016.50 | 978.15 | 72,195 |
| 2022-05-09 | 1,025.50 | 1,043.50 | 1,009.00 | 1,015.00 | 976.71 | 69,292 |
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.