Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 1,284.00 | 1,303.50 | 1,278.50 | 1,292.50 | 1,235.61 | 62,163 |
| 2022-02-08 | 1,281.00 | 1,293.00 | 1,250.50 | 1,269.50 | 1,213.62 | 73,535 |
| 2022-02-07 | 1,310.00 | 1,310.50 | 1,279.00 | 1,280.00 | 1,223.66 | 71,196 |
| 2022-02-04 | 1,310.00 | 1,322.50 | 1,300.00 | 1,310.00 | 1,252.34 | 75,911 |
| 2022-02-03 | 1,355.00 | 1,355.00 | 1,302.50 | 1,306.00 | 1,248.52 | 69,908 |
| 2022-02-02 | 1,352.00 | 1,364.00 | 1,340.50 | 1,350.00 | 1,290.58 | 58,617 |
| 2022-02-01 | 1,330.00 | 1,353.50 | 1,324.00 | 1,343.50 | 1,284.37 | 70,474 |
| 2022-01-31 | 1,311.50 | 1,325.50 | 1,297.00 | 1,318.50 | 1,260.47 | 86,050 |
| 2022-01-28 | 1,317.50 | 1,333.50 | 1,258.50 | 1,295.50 | 1,238.48 | 89,413 |
| 2022-01-27 | 1,285.00 | 1,300.00 | 1,271.50 | 1,292.50 | 1,235.61 | 130,121 |
| 2022-01-26 | 1,313.50 | 1,330.00 | 1,306.00 | 1,314.00 | 1,256.17 | 69,733 |
| 2022-01-25 | 1,337.00 | 1,348.00 | 1,301.50 | 1,303.00 | 1,245.65 | 82,850 |
| 2022-01-24 | 1,341.50 | 1,362.00 | 1,293.00 | 1,308.50 | 1,250.91 | 113,247 |
| 2022-01-21 | 1,347.50 | 1,366.50 | 1,343.00 | 1,364.00 | 1,303.97 | 87,775 |
| 2022-01-20 | 1,372.50 | 1,376.50 | 1,335.00 | 1,370.50 | 1,310.18 | 70,103 |
| 2022-01-19 | 1,338.00 | 1,387.00 | 1,332.50 | 1,368.50 | 1,308.27 | 97,902 |
| 2022-01-18 | 1,350.50 | 1,355.50 | 1,316.00 | 1,336.50 | 1,277.68 | 91,204 |
| 2022-01-17 | 1,300.50 | 1,348.50 | 1,288.00 | 1,345.00 | 1,285.80 | 82,460 |
| 2022-01-14 | 1,312.00 | 1,316.50 | 1,294.00 | 1,298.50 | 1,241.35 | 119,126 |
| 2022-01-13 | 1,372.00 | 1,374.50 | 1,328.50 | 1,329.00 | 1,270.51 | 96,121 |
| 2022-01-12 | 1,392.50 | 1,394.00 | 1,359.50 | 1,372.50 | 1,312.09 | 87,433 |
| 2022-01-11 | 1,403.50 | 1,415.00 | 1,367.50 | 1,376.00 | 1,315.44 | 100,702 |
| 2022-01-10 | 1,446.00 | 1,446.00 | 1,371.00 | 1,374.00 | 1,313.52 | 113,705 |
| 2022-01-07 | 1,503.50 | 1,508.50 | 1,442.00 | 1,447.00 | 1,383.31 | 117,828 |
| 2022-01-06 | 1,545.00 | 1,552.00 | 1,500.00 | 1,504.50 | 1,438.28 | 100,687 |
| 2022-01-05 | 1,560.00 | 1,581.00 | 1,548.50 | 1,578.50 | 1,509.02 | 58,477 |
| 2022-01-04 | 1,554.00 | 1,582.50 | 1,543.00 | 1,559.00 | 1,490.38 | 57,183 |
| 2022-01-03 | 1,552.00 | 1,559.00 | 1,532.50 | 1,542.50 | 1,474.61 | 47,797 |
| 2021-12-31 | 1,532.00 | 1,544.00 | 1,530.00 | 1,536.00 | 1,468.39 | 13,815 |
| 2021-12-30 | 1,552.50 | 1,557.50 | 1,529.00 | 1,537.50 | 1,469.83 | 42,812 |
| 2021-12-29 | 1,543.50 | 1,556.00 | 1,533.50 | 1,546.00 | 1,477.95 | 44,230 |
| 2021-12-28 | 1,535.00 | 1,548.50 | 1,530.00 | 1,545.00 | 1,477.00 | 32,568 |
| 2021-12-27 | 1,517.00 | 1,538.00 | 1,517.00 | 1,538.00 | 1,470.31 | 39,090 |
| 2021-12-24 | 1,534.50 | 1,540.00 | 1,528.00 | 1,530.50 | 1,463.14 | 8,775 |
| 2021-12-23 | 1,550.00 | 1,550.50 | 1,513.50 | 1,533.00 | 1,465.53 | 65,374 |
| 2021-12-22 | 1,551.50 | 1,555.00 | 1,509.50 | 1,550.50 | 1,482.26 | 65,014 |
| 2021-12-21 | 1,566.50 | 1,577.50 | 1,531.00 | 1,536.50 | 1,468.87 | 69,171 |
| 2021-12-20 | 1,495.50 | 1,558.50 | 1,462.00 | 1,543.50 | 1,475.56 | 114,911 |
| 2021-12-17 | 1,629.00 | 1,665.50 | 1,525.00 | 1,525.00 | 1,457.88 | 892,837 |
| 2021-12-16 | 1,626.50 | 1,637.00 | 1,590.00 | 1,622.50 | 1,551.09 | 110,495 |
| 2021-12-15 | 1,569.00 | 1,602.50 | 1,569.00 | 1,599.50 | 1,529.10 | 53,802 |
| 2021-12-14 | 1,582.00 | 1,596.00 | 1,551.50 | 1,560.00 | 1,491.34 | 63,895 |
| 2021-12-13 | 1,594.50 | 1,598.50 | 1,572.00 | 1,582.50 | 1,512.85 | 51,621 |
| 2021-12-10 | 1,584.00 | 1,595.00 | 1,572.50 | 1,592.50 | 1,522.41 | 44,892 |
| 2021-12-09 | 1,590.50 | 1,598.50 | 1,569.50 | 1,592.50 | 1,522.41 | 51,409 |
| 2021-12-08 | 1,627.50 | 1,636.00 | 1,571.50 | 1,577.00 | 1,507.59 | 78,992 |
| 2021-12-07 | 1,587.00 | 1,626.00 | 1,585.00 | 1,619.50 | 1,548.22 | 107,909 |
| 2021-12-06 | 1,611.50 | 1,621.00 | 1,557.50 | 1,559.00 | 1,490.38 | 103,495 |
| 2021-12-03 | 1,640.00 | 1,641.50 | 1,593.50 | 1,606.50 | 1,535.79 | 64,271 |
| 2021-12-02 | 1,641.00 | 1,652.50 | 1,605.50 | 1,617.00 | 1,545.83 | 82,894 |
| 2021-12-01 | 1,666.00 | 1,678.00 | 1,618.00 | 1,668.50 | 1,595.06 | 70,320 |
| 2021-11-30 | 1,623.50 | 1,676.50 | 1,614.50 | 1,653.00 | 1,580.24 | 206,735 |
| 2021-11-29 | 1,616.00 | 1,649.00 | 1,612.00 | 1,640.00 | 1,567.82 | 73,589 |
| 2021-11-26 | 1,590.00 | 1,628.50 | 1,582.00 | 1,604.00 | 1,533.40 | 106,885 |
| 2021-11-25 | 1,637.50 | 1,657.00 | 1,625.50 | 1,656.50 | 1,583.59 | 54,533 |
| 2021-11-24 | 1,622.50 | 1,641.50 | 1,599.00 | 1,629.00 | 1,557.30 | 81,333 |
| 2021-11-23 | 1,621.00 | 1,640.50 | 1,581.00 | 1,618.00 | 1,546.79 | 84,200 |
| 2021-11-22 | 1,660.50 | 1,668.50 | 1,619.00 | 1,643.50 | 1,571.16 | 92,078 |
| 2021-11-19 | 1,650.00 | 1,675.50 | 1,632.00 | 1,675.50 | 1,601.75 | 147,329 |
| 2021-11-18 | 1,550.00 | 1,649.00 | 1,550.00 | 1,592.50 | 1,522.41 | 156,939 |
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.