Hermès International Société en commandite par actions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 9.500 | 9.600 | 9.450 | 9.550 | 6.339 | 137,250 |
| 2025-02-03 | 9.500 | 9.500 | 9.250 | 9.350 | 6.206 | 634,934 |
| 2025-01-31 | 9.500 | 9.600 | 9.450 | 9.500 | 6.305 | 199,453 |
| 2025-01-30 | 9.400 | 9.450 | 9.350 | 9.400 | 6.239 | 96,351 |
| 2025-01-29 | 9.300 | 9.400 | 9.200 | 9.350 | 6.206 | 284,634 |
| 2025-01-28 | 9.450 | 9.500 | 9.400 | 9.500 | 6.305 | 152,559 |
| 2025-01-27 | 9.450 | 9.450 | 9.250 | 9.300 | 6.173 | 131,138 |
| 2025-01-24 | 9.300 | 9.650 | 9.300 | 9.650 | 6.405 | 981,733 |
| 2025-01-23 | 9.350 | 9.400 | 9.150 | 9.200 | 6.106 | 1,120,331 |
| 2025-01-22 | 9.000 | 9.250 | 9.000 | 9.250 | 6.139 | 34,551 |
| 2025-01-21 | 8.950 | 8.950 | 8.900 | 8.950 | 5.940 | 15,310 |
| 2025-01-20 | 8.850 | 8.950 | 8.850 | 8.950 | 5.940 | 158,322 |
| 2025-01-17 | 8.900 | 8.950 | 8.800 | 8.850 | 5.874 | 245,744 |
| 2025-01-16 | 8.500 | 8.950 | 8.350 | 8.950 | 5.940 | 541,411 |
| 2025-01-15 | 8.450 | 8.450 | 8.350 | 8.450 | 5.608 | 54,468 |
| 2025-01-14 | 8.300 | 8.450 | 8.300 | 8.400 | 5.575 | 213,707 |
| 2025-01-13 | 8.400 | 8.450 | 8.350 | 8.400 | 5.575 | 33,246 |
| 2025-01-10 | 8.500 | 8.550 | 8.500 | 8.500 | 5.642 | 62,686 |
| 2025-01-09 | 8.450 | 8.500 | 8.350 | 8.500 | 5.642 | 28,813 |
| 2025-01-08 | 8.550 | 8.550 | 8.400 | 8.400 | 5.575 | 80,744 |
| 2025-01-07 | 8.250 | 8.500 | 8.250 | 8.500 | 5.642 | 215,300 |
| 2025-01-06 | 8.050 | 8.150 | 7.700 | 8.100 | 5.376 | 933,404 |
| 2025-01-03 | 8.150 | 8.250 | 8.100 | 8.150 | 5.409 | 3,485 |
| 2025-01-02 | 8.150 | 8.350 | 8.100 | 8.100 | 5.376 | 15,225 |
| 2024-12-30 | 8.150 | 8.250 | 8.150 | 8.200 | 5.442 | 2,550 |
| 2024-12-27 | 8.200 | 8.300 | 8.150 | 8.300 | 5.509 | 1,762 |
| 2024-12-26 | 8.250 | 8.250 | 8.200 | 8.200 | 5.442 | 6,669 |
| 2024-12-25 | 8.300 | 8.300 | 8.250 | 8.300 | 5.509 | 2,948 |
| 2024-12-24 | 8.300 | 8.300 | 8.200 | 8.300 | 5.509 | 7,258 |
| 2024-12-23 | 8.200 | 8.400 | 8.200 | 8.300 | 5.509 | 219,076 |
| 2024-12-20 | 8.350 | 8.350 | 8.150 | 8.200 | 5.442 | 17,430 |
| 2024-12-19 | 8.350 | 8.350 | 8.250 | 8.300 | 5.509 | 77,400 |
| 2024-12-18 | 8.250 | 8.400 | 8.250 | 8.400 | 5.575 | 64,533 |
| 2024-12-17 | 8.250 | 8.250 | 8.100 | 8.200 | 5.442 | 14,728 |
| 2024-12-16 | 8.250 | 8.250 | 8.100 | 8.150 | 5.409 | 43,558 |
| 2024-12-13 | 8.100 | 8.250 | 8.050 | 8.250 | 5.476 | 704,027 |
| 2024-12-12 | 8.000 | 8.200 | 8.000 | 8.100 | 5.376 | 183,562 |
| 2024-12-11 | 8.150 | 8.150 | 7.950 | 8.050 | 5.343 | 47,872 |
| 2024-12-09 | 8.200 | 8.350 | 8.100 | 8.250 | 5.476 | 279,332 |
| 2024-12-06 | 8.000 | 8.100 | 7.900 | 8.100 | 5.376 | 36,398 |
| 2024-12-04 | 8.050 | 8.100 | 7.950 | 8.000 | 5.310 | 113,973 |
| 2024-12-03 | 7.850 | 8.000 | 7.800 | 8.000 | 5.310 | 434,035 |
| 2024-12-02 | 7.450 | 7.600 | 7.450 | 7.600 | 5.044 | 10,160 |
| 2024-11-29 | 7.450 | 7.500 | 7.400 | 7.450 | 4.945 | 13,164 |
| 2024-11-28 | 7.400 | 7.500 | 7.400 | 7.500 | 4.978 | 14,996 |
| 2024-11-27 | 7.450 | 7.600 | 7.450 | 7.500 | 4.978 | 159,724 |
| 2024-11-26 | 7.450 | 7.550 | 7.450 | 7.500 | 4.978 | 23,522 |
| 2024-11-25 | 7.250 | 7.450 | 7.250 | 7.450 | 4.945 | 12,908 |
| 2024-11-22 | 7.250 | 7.350 | 7.200 | 7.200 | 4.779 | 46,229 |
| 2024-11-21 | 7.350 | 7.400 | 7.250 | 7.250 | 4.812 | 51,887 |
| 2024-11-20 | 7.300 | 7.400 | 7.300 | 7.400 | 4.912 | 8,518 |
| 2024-11-19 | 7.500 | 7.500 | 7.300 | 7.350 | 4.878 | 12,907 |
| 2024-11-18 | 7.550 | 7.550 | 7.500 | 7.500 | 4.978 | 40,469 |
| 2024-11-15 | 7.500 | 7.550 | 7.500 | 7.550 | 5.011 | 6,620 |
| 2024-11-14 | 7.500 | 7.550 | 7.450 | 7.450 | 4.945 | 17,195 |
| 2024-11-13 | 7.450 | 7.450 | 7.250 | 7.450 | 4.945 | 257,562 |
| 2024-11-12 | 7.650 | 7.700 | 7.550 | 7.550 | 5.011 | 50,149 |
| 2024-11-11 | 7.750 | 7.750 | 7.650 | 7.750 | 5.144 | 10,274 |
| 2024-11-08 | 7.900 | 7.950 | 7.800 | 7.800 | 5.177 | 36,262 |
| 2024-11-07 | 7.800 | 7.900 | 7.700 | 7.900 | 5.243 | 48,997 |
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.