Hermès International Société en commandite par actions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 8.150 | 8.150 | 7.950 | 7.950 | 7.874 | 231,987 |
| 2025-10-31 | 8.250 | 8.250 | 8.100 | 8.150 | 8.072 | 110,020 |
| 2025-10-30 | 8.250 | 8.300 | 8.150 | 8.250 | 8.171 | 24,184 |
| 2025-10-29 | 8.400 | 8.400 | 8.200 | 8.300 | 8.220 | 26,860 |
| 2025-10-28 | 8.350 | 8.450 | 8.300 | 8.450 | 8.369 | 20,499 |
| 2025-10-27 | 8.450 | 8.450 | 8.300 | 8.300 | 8.220 | 166,978 |
| 2025-10-24 | 8.300 | 8.450 | 8.300 | 8.450 | 8.369 | 164,942 |
| 2025-10-22 | 8.650 | 8.650 | 8.150 | 8.200 | 8.121 | 643,931 |
| 2025-10-21 | 8.500 | 8.650 | 8.450 | 8.600 | 8.518 | 1,659,085 |
| 2025-10-20 | 8.300 | 8.550 | 8.300 | 8.500 | 8.419 | 1,034,353 |
| 2025-10-17 | 8.250 | 8.300 | 8.100 | 8.300 | 8.220 | 445,128 |
| 2025-10-16 | 8.250 | 8.300 | 8.150 | 8.250 | 8.171 | 185,599 |
| 2025-10-15 | 7.750 | 8.300 | 7.650 | 8.250 | 8.171 | 2,241,691 |
| 2025-10-14 | 8.050 | 8.050 | 7.650 | 7.700 | 7.626 | 370,155 |
| 2025-10-10 | 8.150 | 8.150 | 7.900 | 8.000 | 7.923 | 217,841 |
| 2025-10-09 | 8.100 | 8.300 | 8.100 | 8.150 | 8.072 | 374,670 |
| 2025-10-08 | 8.000 | 8.100 | 8.000 | 8.100 | 8.022 | 38,128 |
| 2025-10-07 | 8.150 | 8.150 | 8.000 | 8.100 | 8.022 | 27,651 |
| 2025-10-06 | 8.150 | 8.250 | 8.050 | 8.100 | 8.022 | 114,237 |
| 2025-10-03 | 8.200 | 8.200 | 8.150 | 8.200 | 8.121 | 79,887 |
| 2025-10-02 | 7.950 | 8.200 | 7.900 | 8.200 | 8.121 | 272,101 |
| 2025-10-01 | 7.950 | 8.050 | 7.900 | 7.950 | 7.874 | 52,701 |
| 2025-09-30 | 7.950 | 8.050 | 7.950 | 8.000 | 7.923 | 207,682 |
| 2025-09-29 | 7.800 | 8.000 | 7.800 | 8.000 | 7.923 | 36,391 |
| 2025-09-26 | 7.800 | 7.900 | 7.750 | 7.850 | 7.775 | 40,930 |
| 2025-09-25 | 7.850 | 7.850 | 7.700 | 7.800 | 7.725 | 407,669 |
| 2025-09-24 | 8.150 | 8.200 | 7.800 | 7.900 | 7.824 | 458,355 |
| 2025-09-23 | 8.000 | 8.150 | 7.950 | 8.150 | 8.072 | 27,181 |
| 2025-09-22 | 8.050 | 8.100 | 7.900 | 8.000 | 7.923 | 34,032 |
| 2025-09-19 | 8.150 | 8.550 | 8.050 | 8.050 | 7.973 | 145,833 |
| 2025-09-18 | 7.950 | 8.150 | 7.950 | 8.150 | 8.072 | 83,329 |
| 2025-09-17 | 8.050 | 8.050 | 7.900 | 8.000 | 7.923 | 77,336 |
| 2025-09-16 | 7.950 | 8.100 | 7.850 | 8.050 | 7.973 | 498,945 |
| 2025-09-15 | 7.800 | 8.000 | 7.700 | 7.950 | 7.874 | 98,092 |
| 2025-09-12 | 7.850 | 7.900 | 7.700 | 7.750 | 7.676 | 47,249 |
| 2025-09-11 | 7.800 | 7.850 | 7.750 | 7.850 | 7.775 | 44,808 |
| 2025-09-10 | 7.800 | 7.850 | 7.750 | 7.800 | 7.725 | 129,403 |
| 2025-09-09 | 7.650 | 7.800 | 7.600 | 7.750 | 7.676 | 8,343 |
| 2025-09-08 | 7.650 | 7.700 | 7.600 | 7.650 | 7.577 | 35,491 |
| 2025-09-05 | 7.750 | 7.750 | 7.550 | 7.650 | 7.577 | 241,816 |
| 2025-09-04 | 7.850 | 7.850 | 7.700 | 7.850 | 7.775 | 156,317 |
| 2025-09-03 | 7.800 | 7.900 | 7.700 | 7.850 | 7.775 | 374,129 |
| 2025-09-02 | 7.900 | 7.950 | 7.750 | 7.800 | 7.725 | 481,792 |
| 2025-09-01 | 8.050 | 8.050 | 7.950 | 7.950 | 7.874 | 78,474 |
| 2025-08-29 | 8.150 | 8.150 | 8.000 | 8.050 | 7.973 | 84,728 |
| 2025-08-28 | 7.950 | 8.200 | 7.900 | 8.100 | 8.022 | 394,966 |
| 2025-08-27 | 8.000 | 8.000 | 7.850 | 7.950 | 7.874 | 34,660 |
| 2025-08-26 | 8.000 | 8.000 | 7.800 | 7.900 | 7.824 | 189,416 |
| 2025-08-25 | 7.900 | 8.050 | 7.900 | 8.000 | 7.923 | 27,694 |
| 2025-08-22 | 7.950 | 7.950 | 7.850 | 7.850 | 7.775 | 53,859 |
| 2025-08-21 | 8.000 | 8.100 | 7.950 | 8.000 | 7.923 | 47,744 |
| 2025-08-20 | 8.000 | 8.100 | 7.950 | 8.000 | 7.923 | 111,830 |
| 2025-08-19 | 7.900 | 8.000 | 7.800 | 8.000 | 7.923 | 84,653 |
| 2025-08-18 | 7.900 | 7.950 | 7.850 | 7.900 | 7.824 | 48,253 |
| 2025-08-15 | 7.900 | 8.000 | 7.850 | 8.000 | 7.923 | 74,076 |
| 2025-08-14 | 7.900 | 7.950 | 7.800 | 7.900 | 7.824 | 75,419 |
| 2025-08-13 | 7.950 | 8.000 | 7.800 | 7.900 | 7.824 | 261,314 |
| 2025-08-08 | 8.150 | 8.150 | 7.950 | 8.000 | 7.923 | 52,007 |
| 2025-08-07 | 8.000 | 8.150 | 7.950 | 8.150 | 8.072 | 339,967 |
| 2025-08-06 | 7.900 | 8.000 | 7.900 | 8.000 | 7.923 | 52,578 |
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.