Hermes International SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,315.00 | 1,341.50 | 1,306.50 | 1,337.00 | 1,337.00 | 82,404 |
| 2026-10-16 | 1,339.00 | 1,351.00 | 1,322.50 | 1,337.50 | 1,337.50 | 63,540 |
| 2026-10-15 | 1,299.00 | 1,338.50 | 1,297.00 | 1,338.50 | 1,338.50 | 120,799 |
| 2026-10-14 | 1,292.00 | 1,319.00 | 1,289.25 | 1,295.50 | 1,295.50 | 80,502 |
| 2026-10-13 | 1,295.00 | 1,323.00 | 1,264.50 | 1,284.50 | 1,284.50 | 108,367 |
| 2026-10-12 | 1,300.00 | 1,325.50 | 1,290.50 | 1,310.00 | 1,310.00 | 82,448 |
| 2026-10-09 | 1,272.50 | 1,296.00 | 1,272.50 | 1,283.00 | 1,283.00 | 80,238 |
| 2026-10-08 | 1,279.50 | 1,283.00 | 1,262.50 | 1,262.50 | 1,262.50 | 78,632 |
| 2026-10-07 | 1,269.00 | 1,280.00 | 1,255.00 | 1,280.00 | 1,280.00 | 92,050 |
| 2026-10-06 | 1,287.00 | 1,297.50 | 1,266.50 | 1,282.00 | 1,282.00 | 76,529 |
| 2026-10-05 | 1,284.00 | 1,287.50 | 1,260.00 | 1,286.00 | 1,286.00 | 115,918 |
| 2026-10-02 | 1,297.00 | 1,322.00 | 1,288.50 | 1,299.50 | 1,299.50 | 124,557 |
| 2026-10-01 | 1,320.50 | 1,329.00 | 1,301.50 | 1,301.50 | 1,301.50 | 106,290 |
| 2026-09-30 | 1,347.50 | 1,370.00 | 1,336.50 | 1,336.50 | 1,336.50 | 104,509 |
| 2026-09-29 | 1,375.50 | 1,380.50 | 1,350.50 | 1,352.50 | 1,352.50 | 74,888 |
| 2026-09-28 | 1,369.00 | 1,387.50 | 1,351.00 | 1,381.50 | 1,381.50 | 81,020 |
| 2026-09-25 | 1,365.00 | 1,365.00 | 1,342.00 | 1,347.50 | 1,347.50 | 78,189 |
| 2026-09-24 | 1,350.00 | 1,361.50 | 1,336.00 | 1,354.50 | 1,354.50 | 92,522 |
| 2026-09-23 | 1,363.50 | 1,372.00 | 1,335.50 | 1,349.50 | 1,349.50 | 75,554 |
| 2026-09-22 | 1,337.50 | 1,371.00 | 1,329.00 | 1,355.00 | 1,355.00 | 102,865 |
| 2026-09-21 | 1,318.50 | 1,347.00 | 1,298.50 | 1,344.00 | 1,344.00 | 114,211 |
| 2026-09-18 | 1,367.00 | 1,373.50 | 1,320.00 | 1,331.50 | 1,331.50 | 265,753 |
| 2026-09-17 | 1,397.50 | 1,401.00 | 1,373.50 | 1,375.00 | 1,375.00 | 74,773 |
| 2026-09-16 | 1,370.00 | 1,389.00 | 1,358.50 | 1,383.00 | 1,383.00 | 91,961 |
| 2026-09-15 | 1,416.00 | 1,416.00 | 1,375.00 | 1,375.00 | 1,375.00 | 86,250 |
| 2026-09-14 | 1,393.00 | 1,422.50 | 1,388.00 | 1,414.00 | 1,414.00 | 81,530 |
| 2026-09-11 | 1,409.00 | 1,428.00 | 1,395.00 | 1,399.50 | 1,399.50 | 85,297 |
| 2026-09-10 | 1,414.50 | 1,427.00 | 1,404.00 | 1,409.00 | 1,409.00 | 65,528 |
| 2026-09-09 | 1,433.00 | 1,449.50 | 1,405.50 | 1,409.00 | 1,409.00 | 109,790 |
| 2026-09-08 | 1,464.50 | 1,468.50 | 1,439.50 | 1,442.50 | 1,442.50 | 66,879 |
| 2026-09-07 | 1,449.00 | 1,479.50 | 1,438.50 | 1,475.00 | 1,475.00 | 49,570 |
| 2026-09-04 | 1,480.00 | 1,481.50 | 1,454.50 | 1,457.00 | 1,457.00 | 101,087 |
| 2026-09-03 | 1,527.00 | 1,529.50 | 1,469.50 | 1,481.50 | 1,481.50 | 143,538 |
| 2026-09-02 | 1,539.50 | 1,552.50 | 1,525.00 | 1,532.00 | 1,532.00 | 79,452 |
| 2026-09-01 | 1,575.00 | 1,576.00 | 1,530.50 | 1,542.50 | 1,542.50 | 93,041 |
| 2026-08-31 | 1,600.00 | 1,609.00 | 1,579.50 | 1,581.00 | 1,581.00 | 911,695 |
| 2026-08-28 | 1,577.50 | 1,628.50 | 1,572.75 | 1,598.00 | 1,598.00 | 94,881 |
| 2026-08-27 | 1,548.00 | 1,565.50 | 1,544.00 | 1,563.00 | 1,563.00 | 81,231 |
| 2026-08-26 | 1,575.50 | 1,588.50 | 1,547.50 | 1,547.50 | 1,547.50 | 74,667 |
| 2026-08-25 | 1,591.00 | 1,594.00 | 1,556.50 | 1,556.50 | 1,556.50 | 64,874 |
| 2026-08-24 | 1,580.00 | 1,601.00 | 1,576.00 | 1,580.50 | 1,580.50 | 65,471 |
| 2026-08-21 | 1,553.50 | 1,576.00 | 1,543.50 | 1,573.00 | 1,573.00 | 63,812 |
| 2026-08-20 | 1,578.00 | 1,583.50 | 1,549.50 | 1,549.50 | 1,549.50 | 95,586 |
| 2026-08-19 | 1,559.00 | 1,585.50 | 1,552.00 | 1,582.50 | 1,582.50 | 64,564 |
| 2026-08-18 | 1,535.00 | 1,560.50 | 1,528.50 | 1,560.50 | 1,560.50 | 78,261 |
| 2026-08-17 | 1,565.00 | 1,567.00 | 1,546.50 | 1,550.00 | 1,550.00 | 72,650 |
| 2026-08-14 | 1,586.50 | 1,596.50 | 1,572.50 | 1,576.00 | 1,576.00 | 65,224 |
| 2026-08-13 | 1,617.50 | 1,621.00 | 1,579.50 | 1,579.50 | 1,579.50 | 61,191 |
| 2026-08-12 | 1,627.50 | 1,630.50 | 1,599.50 | 1,603.00 | 1,603.00 | 79,239 |
| 2026-08-11 | 1,644.50 | 1,663.50 | 1,632.50 | 1,643.50 | 1,643.50 | 53,792 |
| 2026-08-10 | 1,632.00 | 1,660.50 | 1,629.00 | 1,644.50 | 1,644.50 | 55,553 |
| 2026-08-07 | 1,624.00 | 1,643.50 | 1,613.00 | 1,635.50 | 1,635.50 | 73,076 |
| 2026-08-06 | 1,557.00 | 1,637.50 | 1,557.00 | 1,626.00 | 1,626.00 | 132,252 |
| 2026-08-05 | 1,544.50 | 1,551.50 | 1,520.00 | 1,546.00 | 1,546.00 | 84,285 |
| 2026-08-04 | 1,562.00 | 1,565.50 | 1,525.00 | 1,556.00 | 1,556.00 | 82,305 |
| 2026-08-03 | 1,531.50 | 1,594.00 | 1,531.50 | 1,560.50 | 1,560.50 | 84,774 |
| 2026-07-31 | 1,547.50 | 1,562.50 | 1,516.00 | 1,531.50 | 1,531.50 | 112,421 |
| 2026-07-30 | 1,502.50 | 1,558.50 | 1,502.50 | 1,550.50 | 1,550.50 | 133,161 |
| 2026-07-29 | 1,658.00 | 1,660.50 | 1,465.50 | 1,508.50 | 1,508.50 | 427,914 |
| 2026-07-28 | 1,680.00 | 1,705.00 | 1,645.00 | 1,695.50 | 1,695.50 | 94,646 |
Page 1 of 5 · 255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 13.0000 EUR |
| 2026-02-16 | 5.0000 EUR |
| 2025-05-05 | 22.5000 EUR |
| 2025-02-17 | 3.5000 EUR |
| 2024-05-02 | 21.5000 EUR |
| 2024-02-13 | 3.5000 EUR |
| 2023-04-25 | 9.5000 EUR |
| 2023-02-20 | 3.5000 EUR |
| 2022-04-25 | 5.5000 EUR |
| 2022-02-21 | 2.5000 EUR |
| 2021-05-06 | 3.0500 EUR |
| 2021-03-02 | 1.5000 EUR |
| 2020-04-28 | 3.0500 EUR |
| 2020-03-03 | 1.5000 EUR |
| 2019-06-07 | 3.0500 EUR |
| 2019-02-20 | 1.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.