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
2025-08-152,079.002,088.002,058.002,065.002,044.4053,293
2025-08-142,072.002,089.002,062.002,079.002,058.2644,991
2025-08-132,057.002,079.002,051.002,075.002,054.3047,409
2025-08-122,053.002,063.002,008.002,046.002,025.5968,324
2025-08-112,123.002,125.002,029.002,037.002,016.6877,713
2025-08-082,122.002,128.002,097.002,114.002,092.9134,434
2025-08-072,121.002,156.002,116.002,122.002,100.8352,339
2025-08-062,110.002,126.002,101.002,113.002,091.9243,963
2025-08-052,107.002,111.002,082.002,095.002,074.1056,161
2025-08-042,076.002,101.002,061.002,097.002,076.0858,494
2025-08-012,134.002,141.002,063.002,078.002,057.27109,594
2025-07-312,250.002,266.002,147.002,151.002,129.54111,252
2025-07-302,324.002,359.002,249.002,270.002,247.3595,274
2025-07-292,392.002,417.002,367.002,378.002,354.2838,398
2025-07-282,410.002,421.002,376.002,388.002,364.1834,902
2025-07-252,340.002,412.002,335.002,385.002,361.2150,518
2025-07-242,379.002,379.002,330.002,347.002,323.5941,602
2025-07-232,341.002,360.002,330.002,354.002,330.5255,533
2025-07-222,322.002,333.002,297.002,301.002,278.0538,479
2025-07-212,363.002,375.002,308.002,329.002,305.7742,272
2025-07-182,400.002,416.002,358.002,367.002,343.3939,920
2025-07-172,429.002,434.002,385.002,394.002,370.1249,690
2025-07-162,390.002,446.002,385.002,420.002,395.8645,512
2025-07-152,411.002,428.002,393.002,397.002,373.0928,091
2025-07-142,396.002,409.002,356.002,409.002,384.9742,203
2025-07-112,461.002,462.002,419.002,436.002,411.7042,017
2025-07-102,447.002,482.002,439.002,474.002,449.3251,114
2025-07-092,403.002,439.002,380.002,434.002,409.7259,682
2025-07-082,400.002,404.002,362.002,404.002,380.0248,006
2025-07-072,350.002,404.002,344.002,400.002,376.0637,323
2025-07-042,340.002,351.002,322.002,342.002,318.6441,987
2025-07-032,333.002,354.002,300.502,351.002,327.5550,653
2025-07-022,330.002,367.002,304.002,321.002,297.8556,328
2025-07-012,286.002,318.002,280.002,314.002,290.9236,279
2025-06-302,284.002,328.002,275.002,299.002,276.0757,662
2025-06-272,250.002,275.002,245.002,275.002,252.3051,258
2025-06-262,271.002,285.002,226.002,234.002,211.7141,442
2025-06-252,276.002,291.002,260.002,266.002,243.3947,128
2025-06-242,326.002,331.002,261.002,276.002,253.2974,556
2025-06-232,235.002,285.002,230.002,264.002,241.4136,404
2025-06-202,240.002,262.002,224.002,257.002,234.48115,577
2025-06-192,250.002,258.002,224.002,226.002,203.7950,065
2025-06-182,283.002,297.002,263.002,281.002,258.2448,399
2025-06-172,280.002,307.002,278.002,294.002,271.1138,504
2025-06-162,293.002,320.002,289.002,306.002,283.0047,769
2025-06-132,285.002,299.002,280.002,295.002,272.1064,772
2025-06-122,336.002,343.002,303.002,335.002,311.7142,282
2025-06-112,341.002,392.002,341.002,360.002,336.4671,467
2025-06-102,318.002,358.002,315.002,347.002,323.5951,245
2025-06-092,315.002,330.002,303.002,325.002,301.8154,634
2025-06-062,317.002,328.002,305.002,320.002,296.8652,633
2025-06-052,385.002,392.002,325.002,340.002,316.6666,956
2025-06-042,395.002,411.002,372.002,382.002,358.2452,549
2025-06-032,403.002,406.002,354.002,382.002,358.2472,692
2025-06-022,392.002,400.002,359.002,395.002,371.1150,068
2025-05-302,383.002,433.002,376.002,428.002,403.78100,742
2025-05-292,429.002,446.002,380.002,383.002,359.2344,677
2025-05-282,386.002,407.002,377.002,381.002,357.2568,415
2025-05-272,379.002,406.002,370.002,384.002,360.2252,423
2025-05-262,405.002,410.002,375.002,389.002,365.1738,747
← NewerPage 6 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.