Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,620.00 | 1,623.50 | 1,572.50 | 1,588.50 | 1,588.50 | 98,401 |
| 2026-04-30 | 1,585.00 | 1,634.00 | 1,579.00 | 1,623.50 | 1,623.50 | 98,247 |
| 2026-04-29 | 1,615.00 | 1,619.50 | 1,585.00 | 1,607.50 | 1,607.50 | 62,794 |
| 2026-04-28 | 1,655.00 | 1,670.00 | 1,622.50 | 1,622.50 | 1,622.50 | 72,065 |
| 2026-04-27 | 1,648.00 | 1,664.50 | 1,645.00 | 1,658.00 | 1,658.00 | 87,302 |
| 2026-04-24 | 1,651.00 | 1,665.50 | 1,628.00 | 1,648.00 | 1,648.00 | 84,426 |
| 2026-04-23 | 1,633.00 | 1,684.50 | 1,630.50 | 1,674.00 | 1,674.00 | 106,155 |
| 2026-04-22 | 1,667.50 | 1,673.50 | 1,641.00 | 1,645.50 | 1,645.50 | 76,232 |
| 2026-04-21 | 1,704.00 | 1,706.50 | 1,676.00 | 1,676.00 | 1,676.00 | 55,554 |
| 2026-04-20 | 1,705.00 | 1,712.50 | 1,691.00 | 1,696.00 | 1,683.00 | 94,035 |
| 2026-04-17 | 1,658.00 | 1,766.00 | 1,657.50 | 1,741.00 | 1,727.66 | 156,746 |
| 2026-04-16 | 1,628.50 | 1,670.50 | 1,620.50 | 1,654.50 | 1,641.82 | 154,305 |
| 2026-04-15 | 1,620.00 | 1,649.25 | 1,529.00 | 1,636.50 | 1,623.96 | 351,878 |
| 2026-04-14 | 1,767.50 | 1,793.50 | 1,754.00 | 1,783.00 | 1,769.33 | 81,782 |
| 2026-04-13 | 1,724.50 | 1,763.50 | 1,722.50 | 1,762.00 | 1,748.49 | 73,903 |
| 2026-04-10 | 1,768.00 | 1,799.50 | 1,757.50 | 1,757.50 | 1,744.03 | 102,599 |
| 2026-04-09 | 1,748.00 | 1,754.00 | 1,726.50 | 1,751.50 | 1,738.07 | 96,264 |
| 2026-04-08 | 1,747.50 | 1,792.00 | 1,724.50 | 1,768.00 | 1,754.45 | 150,437 |
| 2026-04-07 | 1,682.00 | 1,712.00 | 1,643.00 | 1,648.50 | 1,635.86 | 75,005 |
| 2026-04-02 | 1,657.00 | 1,672.00 | 1,624.50 | 1,667.50 | 1,654.72 | 70,367 |
| 2026-04-01 | 1,657.00 | 1,670.50 | 1,623.50 | 1,669.50 | 1,656.70 | 111,606 |
| 2026-03-31 | 1,616.00 | 1,627.00 | 1,595.00 | 1,609.00 | 1,596.67 | 107,082 |
| 2026-03-30 | 1,622.50 | 1,631.00 | 1,602.50 | 1,622.00 | 1,609.57 | 68,905 |
| 2026-03-27 | 1,646.00 | 1,646.50 | 1,612.50 | 1,621.50 | 1,609.07 | 75,042 |
| 2026-03-26 | 1,653.50 | 1,673.50 | 1,641.00 | 1,641.00 | 1,628.42 | 82,510 |
| 2026-03-25 | 1,677.50 | 1,704.50 | 1,655.00 | 1,668.50 | 1,655.71 | 87,483 |
| 2026-03-24 | 1,665.00 | 1,680.00 | 1,631.00 | 1,649.50 | 1,636.86 | 108,820 |
| 2026-03-23 | 1,616.00 | 1,730.00 | 1,611.00 | 1,649.50 | 1,636.86 | 177,240 |
| 2026-03-20 | 1,765.00 | 1,770.00 | 1,656.00 | 1,656.00 | 1,643.31 | 291,895 |
| 2026-03-19 | 1,815.00 | 1,825.50 | 1,729.00 | 1,742.00 | 1,728.65 | 136,064 |
| 2026-03-18 | 1,849.00 | 1,883.50 | 1,841.50 | 1,849.50 | 1,835.32 | 90,339 |
| 2026-03-17 | 1,870.00 | 1,878.50 | 1,842.50 | 1,842.50 | 1,828.38 | 67,671 |
| 2026-03-16 | 1,875.00 | 1,894.00 | 1,839.00 | 1,879.00 | 1,864.60 | 77,845 |
| 2026-03-13 | 1,884.50 | 1,906.00 | 1,868.00 | 1,873.00 | 1,858.64 | 62,869 |
| 2026-03-12 | 1,900.00 | 1,918.50 | 1,894.00 | 1,901.00 | 1,886.43 | 76,717 |
| 2026-03-11 | 1,927.00 | 1,939.00 | 1,909.00 | 1,920.50 | 1,905.78 | 62,190 |
| 2026-03-10 | 1,961.00 | 1,974.00 | 1,942.00 | 1,948.00 | 1,933.07 | 86,036 |
| 2026-03-09 | 1,857.50 | 1,913.00 | 1,844.50 | 1,904.00 | 1,889.41 | 90,443 |
| 2026-03-06 | 1,915.00 | 1,929.50 | 1,873.00 | 1,905.50 | 1,890.89 | 92,566 |
| 2026-03-05 | 1,900.50 | 1,942.00 | 1,894.00 | 1,899.50 | 1,884.94 | 75,702 |
| 2026-03-04 | 1,920.00 | 1,934.00 | 1,884.00 | 1,930.00 | 1,915.21 | 57,537 |
| 2026-03-03 | 1,950.00 | 1,960.00 | 1,883.50 | 1,897.50 | 1,882.96 | 93,494 |
| 2026-03-02 | 1,992.00 | 2,005.00 | 1,963.00 | 1,967.00 | 1,951.92 | 78,303 |
| 2026-02-27 | 2,055.00 | 2,064.00 | 2,036.00 | 2,049.00 | 2,033.29 | 83,019 |
| 2026-02-26 | 2,055.00 | 2,080.00 | 2,048.00 | 2,060.00 | 2,044.21 | 42,240 |
| 2026-02-25 | 2,088.00 | 2,099.00 | 2,040.00 | 2,062.00 | 2,046.19 | 61,049 |
| 2026-02-24 | 2,100.00 | 2,122.00 | 2,080.00 | 2,080.00 | 2,064.06 | 42,575 |
| 2026-02-23 | 2,104.00 | 2,142.00 | 2,087.00 | 2,106.00 | 2,089.86 | 56,961 |
| 2026-02-20 | 2,067.00 | 2,128.00 | 2,062.00 | 2,112.00 | 2,095.81 | 68,857 |
| 2026-02-19 | 2,058.00 | 2,073.00 | 2,023.00 | 2,039.00 | 2,023.37 | 50,051 |
| 2026-02-18 | 2,072.00 | 2,082.00 | 2,032.00 | 2,069.00 | 2,053.14 | 56,102 |
| 2026-02-17 | 2,075.00 | 2,115.00 | 2,061.00 | 2,072.00 | 2,056.12 | 43,325 |
| 2026-02-16 | 2,135.00 | 2,150.00 | 2,077.00 | 2,080.00 | 2,064.06 | 35,766 |
| 2026-02-13 | 2,166.00 | 2,170.00 | 2,124.00 | 2,147.00 | 2,125.58 | 67,806 |
| 2026-02-12 | 2,165.00 | 2,203.00 | 2,131.00 | 2,174.00 | 2,152.31 | 80,726 |
| 2026-02-11 | 2,115.00 | 2,140.00 | 2,102.00 | 2,120.00 | 2,098.85 | 55,669 |
| 2026-02-10 | 2,113.00 | 2,144.00 | 2,104.00 | 2,124.00 | 2,102.81 | 61,064 |
| 2026-02-09 | 2,055.00 | 2,077.00 | 2,047.00 | 2,072.00 | 2,051.33 | 51,916 |
| 2026-02-06 | 2,030.00 | 2,063.00 | 2,001.00 | 2,055.00 | 2,034.50 | 49,287 |
| 2026-02-05 | 2,049.00 | 2,060.00 | 2,007.00 | 2,049.00 | 2,028.56 | 54,119 |
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.