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
2024-11-292,029.002,069.002,028.002,065.002,023.1451,166
2024-11-282,043.002,060.002,032.002,040.001,998.6528,285
2024-11-272,050.002,067.002,028.002,040.001,998.6541,481
2024-11-262,052.002,094.002,038.002,063.002,021.1847,372
2024-11-252,046.002,081.002,046.002,071.002,029.0299,469
2024-11-222,000.002,027.001,977.002,020.001,979.0555,124
2024-11-211,966.501,992.001,957.001,987.001,946.7245,161
2024-11-202,013.002,014.001,977.501,980.001,939.8736,805
2024-11-192,015.002,025.001,968.001,999.501,958.9748,018
2024-11-182,039.002,042.002,006.002,018.001,977.1041,656
2024-11-152,027.002,051.002,022.002,034.001,992.7756,085
2024-11-141,995.002,048.001,981.002,045.002,003.5575,060
2024-11-131,975.502,005.001,968.502,003.001,962.4058,949
2024-11-122,019.002,027.001,960.001,979.001,938.89100,865
2024-11-112,086.002,096.002,049.002,049.002,007.4759,186
2024-11-082,158.002,159.002,056.002,068.002,026.0872,574
2024-11-072,097.002,171.002,078.002,157.002,113.2874,979
2024-11-062,080.002,149.002,076.002,093.002,050.5774,349
2024-11-052,080.002,085.002,054.002,079.002,036.8649,543
2024-11-042,078.002,111.002,065.002,071.002,029.0236,832
2024-11-012,071.002,090.002,069.002,081.002,038.8234,609
2024-10-312,094.002,107.002,056.002,074.002,031.9669,153
2024-10-302,110.002,125.002,073.002,104.002,061.3564,756
2024-10-292,129.002,164.002,126.002,132.002,088.7847,644
2024-10-282,124.002,162.002,114.002,125.002,081.9348,457
2024-10-252,095.002,111.002,075.002,105.002,062.3345,849
2024-10-242,123.002,132.002,080.002,083.002,040.7871,823
2024-10-232,045.002,077.002,033.002,061.002,019.2246,681
2024-10-222,068.002,080.002,046.002,061.002,019.2238,899
2024-10-212,081.002,104.002,062.002,066.002,024.1246,939
2024-10-182,075.002,114.002,075.002,089.002,046.6652,602
2024-10-172,059.002,096.002,054.002,067.002,025.1061,193
2024-10-162,016.002,075.002,006.002,056.002,014.3277,653
2024-10-152,109.002,123.002,082.002,084.002,041.7678,671
2024-10-142,127.002,140.002,079.002,123.002,079.9756,756
2024-10-112,111.002,136.002,090.002,132.002,088.7837,631
2024-10-102,110.002,122.002,097.002,115.002,072.1337,547
2024-10-092,149.002,149.002,110.002,115.002,072.1350,345
2024-10-082,104.002,149.002,080.002,149.002,105.4472,352
2024-10-072,149.002,172.002,131.002,162.002,118.1847,520
2024-10-042,127.002,157.002,118.002,138.002,094.6648,301
2024-10-032,141.002,148.002,102.002,137.002,093.6848,903
2024-10-022,160.002,194.002,145.002,154.002,110.3458,921
2024-10-012,196.002,198.002,130.002,147.002,103.4884,562
2024-09-302,222.002,251.002,200.002,206.002,161.2878,443
2024-09-272,261.002,277.002,198.002,232.002,186.76113,186
2024-09-262,107.002,223.002,106.002,217.002,172.06162,053
2024-09-251,995.002,048.001,991.502,032.001,990.8176,147
2024-09-242,001.002,026.001,987.502,009.001,968.2891,125
2024-09-231,915.501,934.501,895.001,934.501,895.2958,859
2024-09-201,975.001,975.001,919.001,930.001,890.88157,406
2024-09-191,951.001,996.001,938.001,992.001,951.6298,138
2024-09-181,925.501,933.001,906.501,909.001,870.3064,332
2024-09-171,914.501,934.501,907.001,926.001,886.9657,219
2024-09-161,909.001,920.001,888.001,896.001,857.5753,678
2024-09-131,921.501,933.501,910.501,916.001,877.1649,707
2024-09-121,930.001,940.501,908.001,916.001,877.1646,877
2024-09-111,900.001,929.501,892.501,904.001,865.4157,163
2024-09-101,901.001,929.001,890.501,896.001,857.5757,943
2024-09-091,908.501,921.501,897.001,904.501,865.9061,315
← NewerPage 9 of 22 · 1,281 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.