Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RMS.PA stock page

Hermes International SCA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-232,428.002,437.002,316.002,373.002,349.3395,821
2025-05-222,478.002,488.002,406.002,437.002,412.6976,789
2025-05-212,531.002,545.002,481.002,496.002,471.1068,812
2025-05-202,564.002,565.002,519.002,550.002,524.5639,309
2025-05-192,566.002,573.002,513.002,559.002,533.4749,121
2025-05-162,575.002,606.002,563.002,584.002,558.2263,454
2025-05-152,568.002,571.002,535.002,567.002,541.3945,333
2025-05-142,603.002,603.002,547.002,576.002,550.3060,813
2025-05-132,551.002,596.002,540.002,596.002,570.1072,237
2025-05-122,490.002,574.002,489.002,539.002,513.6771,330
2025-05-092,461.002,476.002,446.002,453.002,428.5353,347
2025-05-082,437.002,466.002,420.002,445.002,420.6166,116
2025-05-072,438.002,442.002,404.002,413.002,388.9354,512
2025-05-062,463.002,468.002,410.002,440.002,415.6650,459
2025-05-052,440.002,470.002,426.002,467.002,442.3943,655
2025-05-022,400.002,460.002,381.002,452.002,405.2688,081
2025-04-302,394.002,397.002,359.002,391.002,345.4390,402
2025-04-292,404.002,422.002,378.002,386.002,340.5251,938
2025-04-282,385.002,407.002,381.002,395.002,349.3550,049
2025-04-252,411.002,423.002,370.002,381.002,335.6261,085
2025-04-242,363.002,393.002,331.002,385.002,339.5447,340
2025-04-232,322.002,404.002,307.002,358.002,313.0588,805
2025-04-222,306.002,310.002,235.002,306.002,262.0564,050
2025-04-172,279.002,346.002,264.002,287.002,243.41105,292
2025-04-162,336.002,368.002,299.002,363.002,317.9663,564
2025-04-152,300.002,355.002,291.002,355.002,310.1179,022
2025-04-142,324.002,355.002,310.002,350.002,305.2173,879
2025-04-112,315.002,324.002,248.002,287.002,243.4162,531
2025-04-102,362.002,380.002,274.002,288.002,244.39102,706
2025-04-092,171.002,255.002,162.002,222.002,179.65105,796
2025-04-082,185.002,267.002,151.002,240.002,197.30128,635
2025-04-072,135.002,277.002,097.002,135.002,094.31200,686
2025-04-042,334.002,343.002,238.002,273.002,229.68155,101
2025-04-032,370.002,376.002,321.002,339.002,294.42100,729
2025-04-022,430.002,444.002,411.002,424.002,377.8052,601
2025-04-012,426.002,434.002,404.002,425.002,378.7857,555
2025-03-312,410.002,432.002,392.002,411.002,365.0471,333
2025-03-282,460.002,470.002,413.002,436.002,389.5766,544
2025-03-272,458.002,479.002,443.002,474.002,426.8453,446
2025-03-262,525.002,525.002,462.002,472.002,424.8853,148
2025-03-252,499.002,512.002,475.002,512.002,464.1240,431
2025-03-242,530.002,540.002,473.002,498.002,450.3965,148
2025-03-212,500.002,513.002,475.002,513.002,465.10140,223
2025-03-202,488.002,521.002,478.002,508.002,460.2064,699
2025-03-192,435.002,500.002,432.002,488.002,440.5853,749
2025-03-182,483.002,492.002,437.002,446.002,399.3879,617
2025-03-172,509.002,514.002,467.002,486.002,438.6261,384
2025-03-142,476.002,541.002,465.002,509.002,461.1860,810
2025-03-132,482.002,528.002,455.002,474.002,426.8479,678
2025-03-122,498.002,546.002,469.002,503.002,455.2979,474
2025-03-112,500.002,527.002,454.002,473.002,425.8684,863
2025-03-102,542.002,548.002,478.002,495.002,447.4487,553
2025-03-072,560.002,565.002,505.002,524.002,475.89103,291
2025-03-062,690.002,691.002,574.002,588.002,538.67115,129
2025-03-052,713.002,727.002,657.002,672.002,621.0774,961
2025-03-042,709.002,710.002,658.002,682.002,630.8889,145
2025-03-032,735.002,758.002,706.002,735.002,682.8764,174
2025-02-282,683.002,737.002,677.002,737.002,684.8391,603
2025-02-272,700.002,714.002,673.002,714.002,662.2760,698
2025-02-262,725.002,741.002,699.002,725.002,673.0657,516
← NewerPage 7 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.