Hermès International Société en commandite par actions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2026-05-01 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2026-04-30 | 6.150 | 6.250 | 6.050 | 6.100 | 6.100 | 135,474 |
| 2026-04-29 | 6.300 | 6.350 | 6.150 | 6.200 | 6.200 | 104,165 |
| 2026-04-28 | 6.350 | 6.400 | 6.300 | 6.300 | 6.300 | 168,937 |
| 2026-04-27 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 22,282 |
| 2026-04-24 | 6.350 | 6.400 | 6.200 | 6.250 | 6.250 | 82,054 |
| 2026-04-23 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 45,302 |
| 2026-04-22 | 6.550 | 6.550 | 6.250 | 6.350 | 6.350 | 62,452 |
| 2026-04-21 | 6.550 | 6.550 | 6.450 | 6.550 | 6.550 | 38,294 |
| 2026-04-20 | 6.400 | 6.650 | 6.400 | 6.500 | 6.453 | 107,570 |
| 2026-04-17 | 6.200 | 6.450 | 6.200 | 6.400 | 6.353 | 96,160 |
| 2026-04-16 | 6.650 | 6.750 | 6.150 | 6.200 | 6.155 | 347,737 |
| 2026-04-10 | 6.550 | 6.650 | 6.500 | 6.650 | 6.602 | 136,602 |
| 2026-04-09 | 6.700 | 6.700 | 6.450 | 6.550 | 6.502 | 755,824 |
| 2026-04-08 | 6.300 | 6.650 | 6.100 | 6.600 | 6.552 | 355,687 |
| 2026-04-07 | 6.250 | 6.400 | 6.200 | 6.350 | 6.304 | 72,754 |
| 2026-04-03 | 6.200 | 6.300 | 6.200 | 6.200 | 6.155 | 30,379 |
| 2026-04-02 | 6.200 | 6.300 | 6.100 | 6.150 | 6.105 | 32,679 |
| 2026-04-01 | 6.100 | 6.300 | 6.100 | 6.200 | 6.155 | 136,030 |
| 2026-03-31 | 6.150 | 6.200 | 6.050 | 6.100 | 6.056 | 31,818 |
| 2026-03-30 | 6.200 | 6.200 | 6.150 | 6.150 | 6.105 | 109,941 |
| 2026-03-27 | 6.300 | 6.400 | 6.250 | 6.250 | 6.205 | 33,941 |
| 2026-03-26 | 6.400 | 6.400 | 6.250 | 6.300 | 6.254 | 78,996 |
| 2026-03-25 | 6.250 | 6.400 | 6.250 | 6.400 | 6.353 | 50,425 |
| 2026-03-24 | 6.350 | 6.350 | 6.150 | 6.250 | 6.205 | 103,134 |
| 2026-03-23 | 6.550 | 6.550 | 6.200 | 6.200 | 6.155 | 425,820 |
| 2026-03-20 | 6.750 | 6.750 | 6.500 | 6.500 | 6.453 | 163,782 |
| 2026-03-19 | 6.950 | 7.000 | 6.750 | 6.750 | 6.701 | 589,059 |
| 2026-03-18 | 6.950 | 7.000 | 6.850 | 6.900 | 6.850 | 113,729 |
| 2026-03-17 | 7.000 | 7.050 | 6.900 | 6.900 | 6.850 | 26,897 |
| 2026-03-16 | 7.000 | 7.000 | 6.900 | 6.900 | 6.850 | 49,171 |
| 2026-03-13 | 7.000 | 7.100 | 6.950 | 6.950 | 6.899 | 26,725 |
| 2026-03-12 | 7.100 | 7.100 | 6.950 | 7.000 | 6.949 | 102,211 |
| 2026-03-11 | 7.200 | 7.200 | 7.050 | 7.100 | 7.048 | 21,492 |
| 2026-03-10 | 7.000 | 7.200 | 6.900 | 7.150 | 7.098 | 36,149 |
| 2026-03-09 | 7.100 | 7.100 | 6.850 | 7.000 | 6.949 | 343,536 |
| 2026-03-06 | 7.100 | 7.150 | 7.000 | 7.100 | 7.048 | 145,361 |
| 2026-03-05 | 7.050 | 7.150 | 7.050 | 7.100 | 7.048 | 132,473 |
| 2026-03-04 | 7.300 | 7.350 | 6.900 | 7.000 | 6.949 | 129,894 |
| 2026-03-02 | 7.550 | 7.600 | 7.250 | 7.300 | 7.247 | 132,069 |
| 2026-02-27 | 7.600 | 7.600 | 7.550 | 7.600 | 7.545 | 944 |
| 2026-02-26 | 7.700 | 7.700 | 7.450 | 7.600 | 7.545 | 97,625 |
| 2026-02-25 | 7.750 | 7.750 | 7.650 | 7.700 | 7.644 | 5,339 |
| 2026-02-24 | 7.800 | 7.800 | 7.700 | 7.700 | 7.644 | 4,386 |
| 2026-02-23 | 7.700 | 7.800 | 7.650 | 7.750 | 7.694 | 49,907 |
| 2026-02-20 | 7.550 | 7.700 | 7.450 | 7.650 | 7.594 | 95,628 |
| 2026-02-19 | 7.750 | 7.750 | 7.500 | 7.600 | 7.545 | 102,025 |
| 2026-02-18 | 7.800 | 7.800 | 7.700 | 7.750 | 7.694 | 57,839 |
| 2026-02-17 | 7.800 | 7.850 | 7.700 | 7.850 | 7.775 | 18,297 |
| 2026-02-16 | 8.000 | 8.000 | 7.750 | 7.750 | 7.676 | 36,739 |
| 2026-02-13 | 8.000 | 8.100 | 7.900 | 7.900 | 7.824 | 28,107 |
| 2026-02-12 | 7.900 | 8.150 | 7.850 | 7.900 | 7.824 | 1,011,262 |
| 2026-02-11 | 7.850 | 7.950 | 7.800 | 7.900 | 7.824 | 87,654 |
| 2026-02-10 | 7.700 | 7.950 | 7.600 | 7.850 | 7.775 | 250,499 |
| 2026-02-09 | 7.650 | 7.700 | 7.650 | 7.650 | 7.577 | 5,622 |
| 2026-02-06 | 7.600 | 7.700 | 7.500 | 7.550 | 7.478 | 26,598 |
| 2026-02-05 | 7.600 | 7.750 | 7.550 | 7.750 | 7.676 | 16,754 |
| 2026-02-04 | 7.650 | 7.650 | 7.450 | 7.500 | 7.428 | 70,488 |
| 2026-02-03 | 7.700 | 7.700 | 7.550 | 7.550 | 7.478 | 71,835 |
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.