Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RMS.PA stock page

Hermes International SCA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-042,004.002,045.002,001.002,035.002,014.7049,373
2026-02-032,042.002,049.001,992.502,002.001,982.0363,064
2026-02-022,033.002,056.002,023.002,032.002,011.7358,144
2026-01-302,039.002,045.002,025.002,029.002,008.7675,846
2026-01-292,066.002,070.002,020.002,027.002,006.7859,281
2026-01-282,106.002,124.002,050.002,050.002,029.5596,471
2026-01-272,145.002,147.002,119.002,130.002,108.7555,546
2026-01-262,140.002,159.002,129.002,140.002,118.6542,597
2026-01-232,110.002,135.002,102.002,130.002,108.7556,270
2026-01-222,150.002,153.002,114.002,131.002,109.7460,118
2026-01-212,093.002,124.002,075.002,098.002,077.0759,699
2026-01-202,100.002,101.002,056.002,088.002,067.1773,817
2026-01-192,142.002,148.002,105.002,113.002,091.9268,305
2026-01-162,236.002,245.002,190.002,190.002,168.1571,036
2026-01-152,285.002,300.002,221.002,236.002,213.6980,088
2026-01-142,243.002,290.002,231.002,240.002,217.6589,690
2026-01-132,210.002,262.002,210.002,238.002,215.6752,478
2026-01-122,224.002,242.002,209.002,218.002,195.8743,616
2026-01-092,150.002,232.002,146.002,217.002,194.8892,239
2026-01-082,084.002,157.002,084.002,137.002,115.6853,757
2026-01-072,156.002,156.002,060.002,101.002,080.0464,004
2026-01-062,100.002,151.002,076.002,142.002,120.6356,324
2026-01-052,110.002,143.002,089.002,113.002,091.9251,605
2026-01-022,115.002,143.002,098.002,104.002,083.0142,020
2025-12-312,120.002,127.002,117.002,122.002,100.8317,158
2025-12-302,092.002,130.002,090.002,122.002,100.8333,401
2025-12-292,095.002,110.002,087.002,101.002,080.0432,412
2025-12-242,078.002,099.002,078.002,095.002,074.108,205
2025-12-232,099.002,108.002,080.002,082.002,061.2336,531
2025-12-222,095.002,117.002,093.002,107.002,085.9836,040
2025-12-192,119.002,141.002,100.002,102.002,081.0396,871
2025-12-182,114.002,151.002,101.002,144.002,122.6161,859
2025-12-172,152.002,152.002,106.002,116.002,094.8952,814
2025-12-162,140.002,168.002,127.002,159.002,137.4658,282
2025-12-152,142.002,190.002,138.002,152.002,130.5354,147
2025-12-122,131.002,148.002,114.002,134.002,112.7153,226
2025-12-112,131.002,149.002,118.002,131.002,109.7448,225
2025-12-102,113.002,130.002,087.002,129.002,107.7661,547
2025-12-092,126.002,136.002,115.002,119.002,097.8653,803
2025-12-082,147.002,157.002,126.002,132.002,110.7367,158
2025-12-052,128.002,172.002,113.002,165.002,143.4079,757
2025-12-042,107.002,131.002,101.002,121.002,099.8458,558
2025-12-032,100.002,126.002,086.002,104.002,083.0143,942
2025-12-022,140.002,148.002,118.002,118.002,096.8741,920
2025-12-012,095.002,150.002,091.002,147.002,125.5850,002
2025-11-282,108.002,123.002,100.002,100.002,079.0553,681
2025-11-272,145.002,147.002,106.002,113.002,091.9226,022
2025-11-262,143.002,156.002,128.002,151.002,129.5444,895
2025-11-252,116.002,134.002,091.002,126.002,104.7938,832
2025-11-242,147.002,152.002,108.002,110.002,088.9580,470
2025-11-212,089.002,136.002,077.002,124.002,102.8148,904
2025-11-202,137.002,155.002,085.002,108.002,086.9740,686
2025-11-192,084.002,123.002,068.002,110.002,088.9545,677
2025-11-182,110.002,110.002,060.002,080.002,059.2553,725
2025-11-172,157.002,167.002,125.002,125.002,103.8036,322
2025-11-142,160.002,179.002,123.002,156.002,134.4944,805
2025-11-132,210.002,238.002,164.002,164.002,142.4155,423
2025-11-122,178.002,211.002,173.002,200.002,178.0565,805
2025-11-112,105.002,176.002,103.002,163.002,141.4245,689
2025-11-102,091.002,104.002,078.002,086.002,065.1946,463
← NewerPage 4 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-2113.0000 EUR
2026-02-165.0000 EUR
2025-05-0522.5000 EUR
2025-02-173.5000 EUR
2024-05-0221.5000 EUR
2024-02-133.5000 EUR
2023-04-259.5000 EUR
2023-02-203.5000 EUR
2022-04-255.5000 EUR
2022-02-212.5000 EUR
2021-05-063.0500 EUR
2021-03-021.5000 EUR
2020-04-283.0500 EUR
2020-03-031.5000 EUR
2019-06-073.0500 EUR
2019-02-201.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.