Hermès International Société en commandite par actions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 9.150 | 9.350 | 9.050 | 9.100 | 9.013 | 102,734 |
| 2025-05-02 | 9.100 | 9.150 | 9.000 | 9.100 | 6.310 | 14,597 |
| 2025-04-30 | 9.200 | 9.200 | 8.950 | 8.950 | 6.206 | 58,022 |
| 2025-04-29 | 9.200 | 9.200 | 9.100 | 9.200 | 6.379 | 2,711 |
| 2025-04-28 | 9.150 | 9.300 | 9.100 | 9.300 | 6.448 | 7,857 |
| 2025-04-25 | 9.150 | 9.200 | 9.000 | 9.200 | 6.379 | 147,185 |
| 2025-04-24 | 9.100 | 9.100 | 9.000 | 9.050 | 6.275 | 9,728 |
| 2025-04-23 | 8.700 | 9.150 | 8.700 | 9.150 | 6.344 | 48,071 |
| 2025-04-22 | 8.800 | 8.850 | 8.600 | 8.600 | 5.963 | 103,398 |
| 2025-04-21 | 8.850 | 8.850 | 8.750 | 8.850 | 6.136 | 14,018 |
| 2025-04-18 | 8.850 | 8.850 | 8.750 | 8.850 | 6.136 | 32,252 |
| 2025-04-17 | 8.850 | 8.950 | 8.700 | 8.800 | 6.102 | 87,831 |
| 2025-04-16 | 9.000 | 9.000 | 8.750 | 8.850 | 6.136 | 45,164 |
| 2025-04-11 | 8.750 | 8.900 | 8.700 | 8.700 | 6.032 | 39,662 |
| 2025-04-10 | 9.000 | 9.100 | 8.500 | 8.850 | 6.136 | 76,271 |
| 2025-04-09 | 8.300 | 8.750 | 8.250 | 8.500 | 5.894 | 151,721 |
| 2025-04-08 | 7.900 | 8.350 | 7.850 | 8.300 | 5.755 | 106,874 |
| 2025-04-04 | 8.600 | 8.850 | 8.550 | 8.800 | 6.102 | 30,435 |
| 2025-04-03 | 8.950 | 9.000 | 8.650 | 8.800 | 6.102 | 97,730 |
| 2025-04-02 | 9.000 | 9.050 | 8.950 | 9.050 | 6.275 | 26,674 |
| 2025-04-01 | 8.750 | 8.950 | 8.750 | 8.950 | 6.206 | 20,400 |
| 2025-03-31 | 8.750 | 8.950 | 8.700 | 8.750 | 6.067 | 74,105 |
| 2025-03-28 | 8.950 | 9.100 | 8.900 | 8.900 | 6.171 | 54,239 |
| 2025-03-27 | 9.100 | 9.150 | 8.850 | 8.900 | 6.171 | 109,872 |
| 2025-03-26 | 9.100 | 9.250 | 9.050 | 9.150 | 6.344 | 79,226 |
| 2025-03-25 | 9.300 | 9.300 | 9.100 | 9.100 | 6.310 | 41,788 |
| 2025-03-24 | 9.350 | 9.350 | 9.250 | 9.300 | 6.448 | 25,488 |
| 2025-03-21 | 9.200 | 9.350 | 9.150 | 9.250 | 6.414 | 90,483 |
| 2025-03-20 | 9.100 | 9.250 | 9.100 | 9.200 | 6.379 | 21,773 |
| 2025-03-19 | 9.150 | 9.150 | 9.000 | 9.100 | 6.310 | 128,620 |
| 2025-03-18 | 9.150 | 9.250 | 9.000 | 9.200 | 6.379 | 44,629 |
| 2025-03-17 | 9.150 | 9.350 | 9.100 | 9.100 | 6.310 | 41,711 |
| 2025-03-14 | 9.150 | 9.350 | 9.000 | 9.350 | 6.483 | 119,087 |
| 2025-03-13 | 9.100 | 9.150 | 9.050 | 9.150 | 6.344 | 149,211 |
| 2025-03-12 | 9.300 | 9.300 | 9.050 | 9.250 | 6.414 | 48,670 |
| 2025-03-11 | 9.150 | 9.400 | 9.000 | 9.400 | 6.518 | 140,959 |
| 2025-03-10 | 9.200 | 9.350 | 9.150 | 9.150 | 6.344 | 50,413 |
| 2025-03-07 | 9.600 | 9.650 | 9.200 | 9.250 | 6.414 | 732,932 |
| 2025-03-06 | 9.700 | 9.750 | 9.400 | 9.600 | 6.656 | 117,662 |
| 2025-03-05 | 9.600 | 9.700 | 9.550 | 9.700 | 6.726 | 39,494 |
| 2025-03-04 | 9.750 | 9.750 | 9.550 | 9.600 | 6.656 | 62,392 |
| 2025-03-03 | 9.650 | 9.700 | 9.600 | 9.700 | 6.726 | 47,746 |
| 2025-02-28 | 9.450 | 9.550 | 9.450 | 9.550 | 6.622 | 242,330 |
| 2025-02-27 | 9.600 | 9.600 | 9.500 | 9.600 | 6.656 | 32,171 |
| 2025-02-26 | 9.600 | 9.600 | 9.550 | 9.600 | 6.656 | 60,611 |
| 2025-02-25 | 9.500 | 9.600 | 9.350 | 9.550 | 6.622 | 354,904 |
| 2025-02-24 | 9.600 | 9.700 | 9.500 | 9.500 | 6.587 | 107,985 |
| 2025-02-21 | 9.550 | 9.650 | 9.500 | 9.600 | 6.656 | 242,701 |
| 2025-02-20 | 9.700 | 9.700 | 9.450 | 9.500 | 6.305 | 310,314 |
| 2025-02-19 | 9.750 | 9.850 | 9.700 | 9.750 | 6.471 | 187,804 |
| 2025-02-18 | 10.100 | 10.100 | 9.700 | 9.700 | 6.438 | 841,420 |
| 2025-02-17 | 10.400 | 10.400 | 10.000 | 10.200 | 6.770 | 81,404 |
| 2025-02-14 | 9.850 | 10.400 | 9.850 | 10.300 | 6.836 | 820,305 |
| 2025-02-13 | 9.650 | 9.800 | 9.650 | 9.750 | 6.471 | 532,097 |
| 2025-02-11 | 9.600 | 9.700 | 9.550 | 9.650 | 6.405 | 63,819 |
| 2025-02-10 | 9.550 | 9.550 | 9.350 | 9.500 | 6.305 | 339,396 |
| 2025-02-07 | 9.800 | 9.800 | 9.550 | 9.550 | 6.339 | 107,838 |
| 2025-02-06 | 9.550 | 9.600 | 9.500 | 9.600 | 6.372 | 253,480 |
| 2025-02-05 | 9.550 | 9.600 | 9.500 | 9.550 | 6.339 | 13,043 |
| 2025-02-04 | 9.500 | 9.600 | 9.450 | 9.550 | 6.339 | 137,250 |
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.