Hermès International Société en commandite par actions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7.900 | 8.000 | 7.800 | 7.900 | 7.824 | 357,863 |
| 2025-08-04 | 7.900 | 8.000 | 7.800 | 7.900 | 7.824 | 214,107 |
| 2025-08-01 | 8.250 | 8.300 | 7.900 | 7.900 | 7.824 | 289,438 |
| 2025-07-31 | 8.550 | 8.650 | 8.250 | 8.250 | 8.171 | 407,372 |
| 2025-07-30 | 9.100 | 9.100 | 8.500 | 8.600 | 8.518 | 387,874 |
| 2025-07-29 | 9.100 | 9.100 | 9.000 | 9.100 | 9.013 | 18,058 |
| 2025-07-25 | 8.950 | 9.200 | 8.900 | 9.050 | 8.963 | 109,272 |
| 2025-07-24 | 8.900 | 9.050 | 8.900 | 8.950 | 8.864 | 78,266 |
| 2025-07-23 | 8.800 | 9.000 | 8.700 | 8.950 | 8.864 | 54,483 |
| 2025-07-22 | 8.800 | 8.850 | 8.700 | 8.800 | 8.716 | 45,542 |
| 2025-07-21 | 9.100 | 9.100 | 8.800 | 8.800 | 8.716 | 167,159 |
| 2025-07-18 | 9.150 | 9.200 | 9.050 | 9.100 | 9.013 | 40,209 |
| 2025-07-17 | 9.150 | 9.350 | 9.100 | 9.100 | 9.013 | 112,639 |
| 2025-07-16 | 9.050 | 9.150 | 8.950 | 9.150 | 9.062 | 32,065 |
| 2025-07-15 | 9.050 | 9.150 | 9.050 | 9.050 | 8.963 | 9,222 |
| 2025-07-14 | 9.300 | 9.350 | 8.950 | 9.050 | 8.963 | 304,581 |
| 2025-07-11 | 9.250 | 9.500 | 9.250 | 9.300 | 9.211 | 152,163 |
| 2025-07-09 | 9.050 | 9.250 | 9.050 | 9.200 | 9.112 | 67,312 |
| 2025-07-08 | 9.050 | 9.250 | 9.000 | 9.050 | 8.963 | 57,886 |
| 2025-07-07 | 8.900 | 9.050 | 8.900 | 9.000 | 8.914 | 8,074 |
| 2025-07-04 | 8.900 | 8.950 | 8.850 | 8.950 | 8.864 | 87,710 |
| 2025-07-03 | 8.950 | 9.000 | 8.850 | 8.850 | 8.765 | 35,915 |
| 2025-07-02 | 8.750 | 9.000 | 8.750 | 8.950 | 8.864 | 143,398 |
| 2025-07-01 | 8.800 | 8.850 | 8.700 | 8.800 | 8.716 | 78,811 |
| 2025-06-30 | 8.700 | 8.800 | 8.600 | 8.800 | 8.716 | 16,100 |
| 2025-06-27 | 8.600 | 8.700 | 8.450 | 8.600 | 8.518 | 40,519 |
| 2025-06-26 | 8.700 | 8.700 | 8.600 | 8.650 | 8.567 | 27,217 |
| 2025-06-25 | 8.650 | 8.750 | 8.600 | 8.700 | 8.617 | 30,047 |
| 2025-06-24 | 8.650 | 8.800 | 8.600 | 8.700 | 8.617 | 71,573 |
| 2025-06-23 | 8.500 | 8.650 | 8.400 | 8.600 | 8.518 | 13,064 |
| 2025-06-20 | 8.450 | 8.500 | 8.400 | 8.500 | 8.419 | 2,110 |
| 2025-06-19 | 8.550 | 8.550 | 8.350 | 8.350 | 8.270 | 51,774 |
| 2025-06-18 | 8.700 | 8.700 | 8.500 | 8.550 | 8.468 | 35,694 |
| 2025-06-17 | 8.750 | 8.750 | 8.600 | 8.600 | 8.518 | 61,874 |
| 2025-06-16 | 8.650 | 8.750 | 8.550 | 8.750 | 8.666 | 37,114 |
| 2025-06-13 | 8.800 | 8.800 | 8.600 | 8.650 | 8.567 | 14,859 |
| 2025-06-12 | 8.950 | 8.950 | 8.750 | 8.800 | 8.716 | 22,141 |
| 2025-06-11 | 8.800 | 8.950 | 8.700 | 8.950 | 8.864 | 69,546 |
| 2025-06-10 | 8.700 | 8.800 | 8.650 | 8.800 | 8.716 | 47,075 |
| 2025-06-09 | 8.650 | 8.800 | 8.650 | 8.700 | 8.617 | 22,016 |
| 2025-06-06 | 8.800 | 8.800 | 8.600 | 8.650 | 8.567 | 97,436 |
| 2025-06-05 | 8.950 | 9.000 | 8.850 | 8.850 | 8.765 | 15,081 |
| 2025-06-04 | 8.950 | 8.950 | 8.850 | 8.950 | 8.864 | 11,756 |
| 2025-05-30 | 8.950 | 9.000 | 8.750 | 8.950 | 8.864 | 25,582 |
| 2025-05-29 | 8.900 | 9.050 | 8.850 | 8.850 | 8.765 | 72,315 |
| 2025-05-28 | 8.950 | 8.950 | 8.800 | 8.900 | 8.815 | 16,387 |
| 2025-05-27 | 8.900 | 9.000 | 8.850 | 8.950 | 8.864 | 14,209 |
| 2025-05-26 | 8.850 | 8.950 | 8.550 | 8.950 | 8.864 | 88,593 |
| 2025-05-23 | 9.000 | 9.050 | 8.850 | 8.900 | 8.815 | 33,129 |
| 2025-05-22 | 9.250 | 9.300 | 9.000 | 9.050 | 8.963 | 30,807 |
| 2025-05-21 | 9.350 | 9.600 | 9.300 | 9.300 | 9.211 | 31,875 |
| 2025-05-20 | 9.400 | 9.650 | 9.300 | 9.300 | 9.211 | 33,709 |
| 2025-05-19 | 9.600 | 9.650 | 9.300 | 9.300 | 9.211 | 60,915 |
| 2025-05-16 | 9.450 | 9.600 | 9.450 | 9.600 | 9.508 | 117,053 |
| 2025-05-15 | 9.550 | 9.650 | 9.450 | 9.450 | 9.359 | 86,129 |
| 2025-05-14 | 9.400 | 9.650 | 9.100 | 9.500 | 9.409 | 518,797 |
| 2025-05-13 | 9.250 | 9.450 | 9.200 | 9.450 | 9.359 | 87,831 |
| 2025-05-09 | 9.100 | 9.250 | 9.100 | 9.200 | 9.112 | 14,840 |
| 2025-05-08 | 9.100 | 9.100 | 9.050 | 9.100 | 9.013 | 10,997 |
| 2025-05-07 | 9.100 | 9.150 | 9.000 | 9.100 | 9.013 | 14,053 |
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.