Hermès International Société en commandite par actions historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.400	6.400	6.200	6.250	6.250	64,219
2026-07-23	6.500	6.500	6.350	6.350	6.350	12,284
2026-07-22	6.450	6.500	6.400	6.400	6.400	75,522
2026-07-21	6.450	6.500	6.400	6.450	6.450	66,217
2026-07-20	6.450	6.450	6.350	6.400	6.400	185,704
2026-07-17	6.500	6.500	6.400	6.400	6.400	142,855
2026-07-16	6.400	6.500	6.350	6.500	6.500	260,035
2026-07-15	6.250	6.500	6.150	6.450	6.450	344,910
2026-07-14	6.300	6.350	6.100	6.250	6.250	264,211
2026-07-13	6.250	6.300	6.150	6.250	6.250	18,161
2026-07-10	6.150	6.300	6.150	6.250	6.250	65,848
2026-07-09	6.150	6.250	6.000	6.100	6.100	120,118
2026-07-08	6.300	6.350	6.050	6.100	6.100	225,939
2026-07-07	6.300	6.300	6.150	6.300	6.300	155,801
2026-07-06	6.200	6.350	6.200	6.300	6.300	84,748
2026-07-03	6.150	6.350	6.150	6.200	6.200	56,903
2026-07-02	6.100	6.150	6.000	6.150	6.150	43,378
2026-07-01	6.200	6.200	6.050	6.100	6.100	171,931
2026-06-30	6.150	6.250	6.100	6.100	6.100	98,939
2026-06-29	6.150	6.250	6.150	6.200	6.200	55,597
2026-06-26	6.250	6.300	6.150	6.200	6.200	119,639
2026-06-25	6.200	6.300	6.100	6.200	6.200	84,634
2026-06-24	6.100	6.200	6.050	6.100	6.100	363,299
2026-06-23	6.300	6.300	6.000	6.050	6.050	465,719
2026-06-22	6.600	6.600	6.350	6.400	6.400	251,637
2026-06-19	6.550	6.700	6.500	6.650	6.650	163,476
2026-06-18	6.600	6.600	6.250	6.450	6.450	164,838
2026-06-17	6.650	6.650	6.550	6.600	6.600	95,748
2026-06-16	6.600	6.650	6.500	6.650	6.650	158,483
2026-06-15	6.600	6.800	6.400	6.650	6.650	712,267
2026-06-12	6.300	6.600	6.250	6.600	6.600	221,052
2026-06-11	6.200	6.350	6.200	6.200	6.200	282,244
2026-06-10	6.250	6.450	6.200	6.200	6.200	356,294
2026-06-09	6.100	6.300	6.050	6.250	6.250	420,326
2026-06-08	6.200	6.200	6.050	6.050	6.050	24,799
2026-06-05	6.200	6.200	6.050	6.150	6.150	124,166
2026-06-04	6.200	6.250	6.000	6.100	6.100	210,980
2026-06-03	6.100	6.100	6.100	6.100	6.100	0
2026-06-02	6.250	6.250	6.100	6.100	6.100	106,013
2026-06-01	6.300	6.300	6.300	6.300	6.300	0
2026-05-29	6.200	6.350	6.150	6.300	6.300	63,058
2026-05-28	6.300	6.300	6.150	6.200	6.200	77,580
2026-05-27	6.200	6.300	6.000	6.300	6.300	112,228
2026-05-26	6.250	6.300	6.150	6.150	6.150	109,402
2026-05-25	6.100	6.200	6.100	6.200	6.200	30,660
2026-05-22	6.100	6.250	6.050	6.150	6.150	60,053
2026-05-21	6.000	6.250	6.000	6.200	6.200	61,980
2026-05-20	6.100	6.200	5.950	6.000	6.000	127,327
2026-05-19	5.950	6.150	5.950	6.100	6.100	72,994
2026-05-18	6.050	6.050	5.900	5.900	5.900	268,366
2026-05-15	6.100	6.100	6.000	6.000	6.000	66,492
2026-05-14	6.000	6.100	5.950	6.100	6.100	144,456
2026-05-13	6.100	6.300	5.950	6.050	6.050	183,338
2026-05-12	6.200	6.250	6.100	6.100	6.100	174,736
2026-05-11	6.400	6.400	6.150	6.250	6.250	85,242
2026-05-08	6.450	6.550	6.350	6.350	6.350	109,997
2026-05-07	6.400	6.550	6.300	6.450	6.450	134,036
2026-05-06	6.150	6.400	6.050	6.350	6.350	174,873
2026-05-05	6.150	6.250	6.100	6.100	6.100	90,817
2026-05-04	6.100	6.100	6.100	6.100	6.100	0

← NewerPage 2 of 9 · 484 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.0473 EUR
2026-02-18	0.0183 EUR
2025-05-06	2.7358 EUR
2025-02-21	0.4074 EUR

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.