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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← RMS.PA stock page

Hermes International SCA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-262,725.002,741.002,699.002,725.002,673.0657,516
2025-02-252,689.002,724.002,683.002,709.002,657.3657,716
2025-02-242,749.002,749.002,678.002,694.002,642.6558,284
2025-02-212,733.002,761.002,729.002,749.002,696.6062,655
2025-02-202,691.002,739.002,687.002,732.002,679.9354,082
2025-02-192,790.002,797.002,706.002,723.002,671.1073,531
2025-02-182,816.002,827.002,780.002,806.002,752.5265,469
2025-02-172,825.002,858.002,803.002,809.002,755.4653,852
2025-02-142,926.002,957.002,813.002,839.002,781.45105,651
2025-02-132,770.002,816.002,765.002,816.002,758.9280,087
2025-02-122,754.002,766.002,701.002,757.002,701.1259,663
2025-02-112,749.002,774.002,740.002,749.002,693.2848,559
2025-02-102,703.002,756.002,695.002,750.002,694.2648,424
2025-02-072,758.002,760.002,701.002,706.002,651.1555,430
2025-02-062,745.002,771.002,726.002,759.002,703.0748,539
2025-02-052,700.002,730.002,694.002,723.002,667.8034,853
2025-02-042,721.002,733.002,695.002,717.002,661.9342,776
2025-02-032,665.002,735.002,658.002,720.002,664.8761,748
2025-01-312,699.002,746.002,698.002,724.002,668.7876,214
2025-01-302,695.002,702.002,671.002,702.002,647.2346,027
2025-01-292,630.002,684.002,621.002,681.002,626.6652,547
2025-01-282,658.002,684.002,651.002,662.002,608.0458,488
2025-01-272,642.002,669.002,619.002,662.002,608.0468,816
2025-01-242,701.002,708.002,645.002,662.002,608.0478,721
2025-01-232,628.002,642.002,602.002,639.002,585.5157,850
2025-01-222,558.002,617.002,547.002,617.002,563.9573,169
2025-01-212,491.002,565.002,491.002,562.002,510.0765,852
2025-01-202,492.002,509.002,482.002,498.002,447.3742,121
2025-01-172,466.002,506.002,465.002,490.002,439.5361,321
2025-01-162,469.002,513.002,454.002,480.002,429.7390,694
2025-01-152,350.002,378.002,325.002,364.002,316.0862,591
2025-01-142,390.002,391.002,358.002,359.002,311.1851,235
2025-01-132,357.002,365.002,331.002,353.002,305.3039,706
2025-01-102,377.002,401.002,358.002,367.002,319.0259,915
2025-01-092,363.002,387.002,349.002,377.002,328.8243,505
2025-01-082,350.002,373.002,329.002,370.002,321.9660,592
2025-01-072,334.002,382.002,333.002,365.002,317.0674,513
2025-01-062,268.002,348.002,260.002,338.002,290.6160,741
2025-01-032,301.002,301.002,224.502,237.002,191.6646,862
2025-01-022,315.002,321.002,250.002,301.002,254.3646,252
2024-12-312,296.002,322.002,294.002,322.002,274.9314,490
2024-12-302,300.002,318.002,295.002,305.002,258.2829,788
2024-12-272,298.002,323.002,298.002,314.002,267.1033,918
2024-12-242,310.002,310.002,298.002,298.002,251.429,375
2024-12-232,296.002,311.002,289.002,302.002,255.3441,513
2024-12-202,286.002,315.002,262.002,304.002,257.30113,963
2024-12-192,275.002,303.002,269.002,295.002,248.4857,941
2024-12-182,315.002,321.002,293.002,312.002,265.1459,777
2024-12-172,254.002,313.002,252.002,303.002,256.3257,429
2024-12-162,250.002,288.002,249.002,269.002,223.0153,992
2024-12-132,270.002,309.002,263.002,274.002,227.9155,503
2024-12-122,296.002,304.002,257.002,284.002,237.7053,155
2024-12-112,217.002,275.002,208.002,257.002,211.2555,578
2024-12-102,255.002,271.002,227.002,234.002,188.7260,544
2024-12-092,285.002,309.002,270.002,278.002,231.8266,301
2024-12-062,185.002,277.002,182.002,259.002,213.2188,440
2024-12-052,199.002,220.002,175.002,188.002,143.6563,220
2024-12-042,193.002,207.002,187.002,200.002,155.4148,604
2024-12-032,168.002,210.002,163.002,191.002,146.5967,938
2024-12-022,067.002,163.002,063.002,163.002,119.1684,494
← NewerPage 8 of 22 · 1,285 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.