Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 1,066.00 | 1,069.00 | 1,017.50 | 1,042.00 | 1,002.69 | 109,209 |
| 2022-05-05 | 1,116.00 | 1,130.00 | 1,071.00 | 1,076.00 | 1,035.40 | 81,226 |
| 2022-05-04 | 1,123.00 | 1,126.50 | 1,100.50 | 1,103.00 | 1,061.38 | 57,743 |
| 2022-05-03 | 1,159.50 | 1,167.50 | 1,120.00 | 1,129.00 | 1,086.40 | 73,707 |
| 2022-05-02 | 1,172.00 | 1,174.50 | 1,134.00 | 1,153.00 | 1,109.50 | 58,012 |
| 2022-04-29 | 1,199.50 | 1,217.50 | 1,181.50 | 1,186.50 | 1,141.73 | 68,221 |
| 2022-04-28 | 1,202.50 | 1,219.00 | 1,170.00 | 1,188.50 | 1,143.66 | 58,230 |
| 2022-04-27 | 1,167.00 | 1,195.50 | 1,160.00 | 1,186.00 | 1,141.25 | 55,661 |
| 2022-04-26 | 1,194.50 | 1,202.50 | 1,162.50 | 1,165.50 | 1,121.53 | 78,902 |
| 2022-04-25 | 1,194.50 | 1,208.50 | 1,165.00 | 1,179.00 | 1,134.52 | 82,153 |
| 2022-04-22 | 1,229.50 | 1,252.00 | 1,208.00 | 1,232.50 | 1,180.71 | 77,785 |
| 2022-04-21 | 1,247.50 | 1,277.50 | 1,243.00 | 1,254.50 | 1,201.78 | 58,287 |
| 2022-04-20 | 1,240.50 | 1,252.00 | 1,224.50 | 1,247.50 | 1,195.08 | 76,977 |
| 2022-04-19 | 1,265.00 | 1,272.00 | 1,223.00 | 1,237.00 | 1,185.02 | 66,324 |
| 2022-04-14 | 1,300.00 | 1,307.00 | 1,257.50 | 1,283.50 | 1,229.56 | 83,397 |
| 2022-04-13 | 1,265.00 | 1,271.00 | 1,203.50 | 1,250.00 | 1,197.47 | 80,356 |
| 2022-04-12 | 1,240.00 | 1,284.00 | 1,227.50 | 1,263.00 | 1,209.92 | 59,992 |
| 2022-04-11 | 1,290.00 | 1,292.50 | 1,247.00 | 1,252.50 | 1,199.87 | 56,572 |
| 2022-04-08 | 1,288.50 | 1,295.00 | 1,271.00 | 1,294.00 | 1,239.62 | 54,696 |
| 2022-04-07 | 1,300.00 | 1,313.50 | 1,276.50 | 1,277.00 | 1,223.34 | 61,702 |
| 2022-04-06 | 1,312.50 | 1,318.50 | 1,276.50 | 1,290.00 | 1,235.79 | 70,541 |
| 2022-04-05 | 1,293.00 | 1,318.00 | 1,290.50 | 1,316.50 | 1,261.18 | 60,059 |
| 2022-04-04 | 1,272.50 | 1,310.50 | 1,259.50 | 1,301.00 | 1,246.33 | 50,722 |
| 2022-04-01 | 1,292.00 | 1,293.00 | 1,267.00 | 1,270.50 | 1,217.11 | 51,860 |
| 2022-03-31 | 1,312.00 | 1,318.50 | 1,288.00 | 1,291.50 | 1,237.23 | 60,390 |
| 2022-03-30 | 1,303.00 | 1,306.50 | 1,283.00 | 1,303.00 | 1,248.24 | 69,238 |
| 2022-03-29 | 1,256.50 | 1,317.50 | 1,251.50 | 1,307.00 | 1,252.08 | 95,045 |
| 2022-03-28 | 1,223.00 | 1,260.00 | 1,219.00 | 1,238.50 | 1,186.45 | 63,394 |
| 2022-03-25 | 1,204.50 | 1,256.50 | 1,200.50 | 1,224.00 | 1,172.56 | 86,134 |
| 2022-03-24 | 1,204.00 | 1,228.00 | 1,193.50 | 1,204.00 | 1,153.40 | 63,148 |
| 2022-03-23 | 1,232.50 | 1,236.00 | 1,195.00 | 1,206.00 | 1,155.32 | 73,728 |
| 2022-03-22 | 1,200.00 | 1,228.00 | 1,198.50 | 1,221.00 | 1,169.69 | 66,167 |
| 2022-03-21 | 1,212.50 | 1,226.00 | 1,203.50 | 1,211.00 | 1,160.11 | 60,039 |
| 2022-03-18 | 1,204.50 | 1,237.50 | 1,186.00 | 1,218.00 | 1,166.82 | 209,506 |
| 2022-03-17 | 1,214.00 | 1,221.00 | 1,189.50 | 1,204.50 | 1,153.88 | 104,082 |
| 2022-03-16 | 1,152.50 | 1,216.50 | 1,144.50 | 1,197.50 | 1,147.18 | 122,191 |
| 2022-03-15 | 1,131.00 | 1,134.00 | 1,096.50 | 1,113.50 | 1,066.71 | 137,691 |
| 2022-03-14 | 1,126.50 | 1,156.00 | 1,099.00 | 1,149.50 | 1,101.19 | 98,086 |
| 2022-03-11 | 1,131.50 | 1,179.50 | 1,099.00 | 1,125.00 | 1,077.72 | 100,897 |
| 2022-03-10 | 1,160.00 | 1,160.50 | 1,116.50 | 1,124.50 | 1,077.25 | 121,980 |
| 2022-03-09 | 1,113.00 | 1,170.50 | 1,097.00 | 1,170.50 | 1,121.31 | 162,971 |
| 2022-03-08 | 1,119.00 | 1,148.00 | 1,060.00 | 1,080.50 | 1,035.09 | 187,120 |
| 2022-03-07 | 1,118.50 | 1,170.50 | 1,095.00 | 1,144.00 | 1,095.93 | 148,048 |
| 2022-03-04 | 1,191.50 | 1,206.00 | 1,160.50 | 1,160.50 | 1,111.73 | 133,776 |
| 2022-03-03 | 1,229.00 | 1,242.50 | 1,200.00 | 1,209.00 | 1,158.19 | 81,731 |
| 2022-03-02 | 1,200.00 | 1,248.00 | 1,197.00 | 1,237.50 | 1,185.50 | 126,585 |
| 2022-03-01 | 1,239.50 | 1,240.50 | 1,198.00 | 1,198.00 | 1,147.66 | 112,939 |
| 2022-02-28 | 1,218.00 | 1,247.50 | 1,197.50 | 1,242.00 | 1,189.81 | 130,001 |
| 2022-02-25 | 1,210.00 | 1,239.00 | 1,204.00 | 1,230.00 | 1,178.31 | 108,092 |
| 2022-02-24 | 1,172.50 | 1,213.50 | 1,157.00 | 1,203.00 | 1,152.45 | 162,412 |
| 2022-02-23 | 1,212.00 | 1,248.00 | 1,200.50 | 1,220.00 | 1,168.73 | 88,284 |
| 2022-02-22 | 1,174.50 | 1,226.00 | 1,168.00 | 1,208.00 | 1,157.24 | 108,000 |
| 2022-02-21 | 1,205.00 | 1,214.00 | 1,179.50 | 1,200.00 | 1,149.57 | 105,441 |
| 2022-02-18 | 1,187.00 | 1,205.50 | 1,150.00 | 1,203.00 | 1,150.05 | 212,751 |
| 2022-02-17 | 1,257.50 | 1,276.50 | 1,247.00 | 1,255.00 | 1,199.76 | 86,696 |
| 2022-02-16 | 1,253.00 | 1,264.50 | 1,227.50 | 1,241.50 | 1,186.86 | 67,100 |
| 2022-02-15 | 1,188.50 | 1,254.50 | 1,184.50 | 1,251.00 | 1,195.94 | 105,998 |
| 2022-02-14 | 1,185.00 | 1,186.50 | 1,160.50 | 1,186.50 | 1,134.28 | 140,628 |
| 2022-02-11 | 1,230.00 | 1,236.00 | 1,199.50 | 1,202.00 | 1,149.10 | 114,966 |
| 2022-02-10 | 1,299.50 | 1,300.00 | 1,219.00 | 1,246.00 | 1,191.16 | 103,156 |
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.