Hermès International Société en commandite par actions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 7.700 | 7.750 | 7.600 | 7.650 | 7.577 | 45,027 |
| 2026-01-30 | 7.650 | 7.750 | 7.550 | 7.650 | 7.577 | 593,612 |
| 2026-01-29 | 7.850 | 7.900 | 7.650 | 7.700 | 7.626 | 205,313 |
| 2026-01-28 | 7.900 | 7.950 | 7.750 | 7.750 | 7.676 | 23,888 |
| 2026-01-27 | 7.950 | 7.950 | 7.800 | 7.900 | 7.824 | 11,954 |
| 2026-01-26 | 7.800 | 7.900 | 7.700 | 7.850 | 7.775 | 41,921 |
| 2026-01-23 | 7.850 | 7.900 | 7.750 | 7.850 | 7.775 | 188,678 |
| 2026-01-22 | 7.650 | 7.850 | 7.650 | 7.750 | 7.676 | 260,853 |
| 2026-01-21 | 7.550 | 7.700 | 7.550 | 7.550 | 7.478 | 130,402 |
| 2026-01-20 | 7.750 | 7.950 | 7.550 | 7.550 | 7.478 | 627,568 |
| 2026-01-19 | 8.050 | 8.100 | 7.700 | 7.750 | 7.676 | 410,496 |
| 2026-01-16 | 8.200 | 8.250 | 8.000 | 8.000 | 7.923 | 23,446 |
| 2026-01-15 | 8.250 | 8.400 | 8.050 | 8.150 | 8.072 | 86,304 |
| 2026-01-14 | 8.150 | 8.300 | 8.150 | 8.300 | 8.220 | 65,030 |
| 2026-01-13 | 8.150 | 8.200 | 8.100 | 8.100 | 8.022 | 12,820 |
| 2026-01-12 | 8.000 | 8.200 | 7.850 | 8.150 | 8.072 | 458,082 |
| 2026-01-09 | 7.800 | 8.000 | 7.800 | 8.000 | 7.923 | 289,573 |
| 2026-01-08 | 7.750 | 7.750 | 7.600 | 7.750 | 7.676 | 101,827 |
| 2026-01-07 | 7.700 | 7.900 | 7.700 | 7.750 | 7.676 | 93,222 |
| 2026-01-06 | 7.750 | 7.850 | 7.650 | 7.700 | 7.626 | 57,519 |
| 2026-01-05 | 7.850 | 7.850 | 7.700 | 7.800 | 7.725 | 36,213 |
| 2025-12-30 | 7.800 | 7.850 | 7.800 | 7.800 | 7.725 | 9,258 |
| 2025-12-29 | 7.750 | 7.750 | 7.700 | 7.750 | 7.676 | 43,420 |
| 2025-12-26 | 7.750 | 7.750 | 7.700 | 7.750 | 7.676 | 6,450 |
| 2025-12-25 | 7.700 | 7.750 | 7.650 | 7.750 | 7.676 | 5,343 |
| 2025-12-24 | 7.750 | 7.800 | 7.650 | 7.700 | 7.626 | 79,405 |
| 2025-12-23 | 7.800 | 7.800 | 7.700 | 7.700 | 7.626 | 22,378 |
| 2025-12-22 | 7.850 | 7.900 | 7.700 | 7.800 | 7.725 | 32,893 |
| 2025-12-19 | 7.900 | 7.950 | 7.850 | 7.900 | 7.824 | 100,896 |
| 2025-12-18 | 7.850 | 7.900 | 7.800 | 7.850 | 7.775 | 71,253 |
| 2025-12-17 | 7.950 | 8.050 | 7.850 | 7.900 | 7.824 | 42,116 |
| 2025-12-16 | 8.100 | 8.100 | 7.950 | 8.050 | 7.973 | 866,692 |
| 2025-12-15 | 7.950 | 8.100 | 7.900 | 8.100 | 8.022 | 12,228 |
| 2025-12-12 | 8.000 | 8.050 | 7.900 | 7.950 | 7.874 | 21,570 |
| 2025-12-11 | 7.950 | 8.000 | 7.850 | 8.000 | 7.923 | 7,367 |
| 2025-12-09 | 8.000 | 8.000 | 7.850 | 7.950 | 7.874 | 3,414 |
| 2025-12-08 | 7.900 | 8.100 | 7.900 | 8.000 | 7.923 | 145,443 |
| 2025-12-04 | 7.850 | 7.950 | 7.800 | 7.900 | 7.824 | 17,453 |
| 2025-12-03 | 7.950 | 7.950 | 7.800 | 7.850 | 7.775 | 78,451 |
| 2025-12-02 | 7.950 | 8.000 | 7.850 | 8.000 | 7.923 | 30,952 |
| 2025-12-01 | 7.900 | 7.900 | 7.800 | 7.900 | 7.824 | 10,815 |
| 2025-11-28 | 7.950 | 8.000 | 7.800 | 7.800 | 7.725 | 24,140 |
| 2025-11-27 | 8.000 | 8.150 | 7.950 | 8.050 | 7.973 | 18,478 |
| 2025-11-26 | 7.900 | 8.000 | 7.900 | 8.000 | 7.923 | 14,722 |
| 2025-11-25 | 7.950 | 7.950 | 7.850 | 7.850 | 7.775 | 151,232 |
| 2025-11-24 | 7.900 | 8.000 | 7.900 | 7.950 | 7.874 | 29,631 |
| 2025-11-21 | 7.900 | 7.950 | 7.800 | 7.950 | 7.874 | 94,832 |
| 2025-11-20 | 7.900 | 8.000 | 7.900 | 7.950 | 7.874 | 10,185 |
| 2025-11-19 | 7.900 | 7.900 | 7.800 | 7.850 | 7.775 | 75,551 |
| 2025-11-18 | 8.100 | 8.100 | 7.850 | 7.900 | 7.824 | 18,067 |
| 2025-11-17 | 8.150 | 8.150 | 8.100 | 8.100 | 8.022 | 4,254 |
| 2025-11-14 | 8.300 | 8.300 | 8.050 | 8.150 | 8.072 | 215,416 |
| 2025-11-13 | 8.200 | 8.350 | 8.200 | 8.300 | 8.220 | 177,908 |
| 2025-11-12 | 8.100 | 8.350 | 8.050 | 8.250 | 8.171 | 441,910 |
| 2025-11-11 | 7.800 | 8.100 | 7.800 | 8.100 | 8.022 | 149,373 |
| 2025-11-10 | 7.700 | 7.800 | 7.600 | 7.800 | 7.725 | 20,479 |
| 2025-11-07 | 7.850 | 7.850 | 7.600 | 7.800 | 7.725 | 72,151 |
| 2025-11-06 | 7.900 | 7.950 | 7.750 | 7.750 | 7.676 | 43,386 |
| 2025-11-05 | 7.700 | 7.900 | 7.700 | 7.850 | 7.775 | 367,440 |
| 2025-11-04 | 7.950 | 8.000 | 7.650 | 7.700 | 7.626 | 841,423 |
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.