Hermès International Société en commandite par actions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 2,700 |
| 2026-10-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,014 |
| 2026-10-15 | 4.920 | 4.940 | 4.860 | 4.920 | 4.920 | 51,308 |
| 2026-10-14 | 4.900 | 4.960 | 4.860 | 4.940 | 4.940 | 118,297 |
| 2026-10-12 | 4.860 | 4.920 | 4.840 | 4.880 | 4.880 | 73,482 |
| 2026-10-09 | 4.820 | 4.880 | 4.780 | 4.880 | 4.880 | 82,577 |
| 2026-10-08 | 4.780 | 4.860 | 4.780 | 4.800 | 4.800 | 395,831 |
| 2026-10-07 | 4.860 | 4.900 | 4.780 | 4.780 | 4.780 | 62,259 |
| 2026-10-06 | 4.860 | 4.940 | 4.820 | 4.880 | 4.880 | 96,387 |
| 2026-10-05 | 4.960 | 4.980 | 4.800 | 4.820 | 4.820 | 130,427 |
| 2026-10-02 | 5.050 | 5.100 | 4.900 | 4.940 | 4.940 | 155,024 |
| 2026-10-01 | 5.200 | 5.200 | 5.000 | 5.050 | 5.050 | 130,993 |
| 2026-09-30 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 25,038 |
| 2026-09-29 | 5.250 | 5.300 | 5.250 | 5.250 | 5.250 | 30,808 |
| 2026-09-28 | 5.150 | 5.300 | 5.150 | 5.200 | 5.200 | 130,854 |
| 2026-09-25 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 70,659 |
| 2026-09-24 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 10,303 |
| 2026-09-23 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 102,204 |
| 2026-09-22 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 63,731 |
| 2026-09-21 | 5.200 | 5.200 | 5.000 | 5.100 | 5.100 | 277,931 |
| 2026-09-18 | 5.350 | 5.350 | 5.200 | 5.200 | 5.200 | 179,519 |
| 2026-09-17 | 5.300 | 5.400 | 5.300 | 5.300 | 5.300 | 165,940 |
| 2026-09-16 | 5.350 | 5.400 | 5.250 | 5.300 | 5.300 | 264,502 |
| 2026-09-15 | 5.450 | 5.500 | 5.350 | 5.350 | 5.350 | 83,775 |
| 2026-09-14 | 5.450 | 5.500 | 5.400 | 5.400 | 5.400 | 112,030 |
| 2026-09-11 | 5.450 | 5.500 | 5.400 | 5.500 | 5.500 | 232,874 |
| 2026-09-10 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 131,423 |
| 2026-09-09 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 104,047 |
| 2026-09-08 | 5.650 | 5.700 | 5.550 | 5.550 | 5.550 | 73,027 |
| 2026-09-07 | 5.700 | 5.750 | 5.550 | 5.650 | 5.650 | 191,003 |
| 2026-09-04 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 156,282 |
| 2026-09-03 | 5.950 | 6.000 | 5.700 | 5.800 | 5.800 | 397,298 |
| 2026-09-02 | 6.050 | 6.050 | 5.850 | 5.950 | 5.950 | 60,534 |
| 2026-09-01 | 6.150 | 6.150 | 6.000 | 6.050 | 6.050 | 123,402 |
| 2026-08-31 | 6.150 | 6.200 | 6.100 | 6.150 | 6.150 | 11,351 |
| 2026-08-28 | 5.950 | 6.250 | 5.950 | 6.150 | 6.150 | 160,825 |
| 2026-08-27 | 6.050 | 6.100 | 5.950 | 6.000 | 6.000 | 150,760 |
| 2026-08-26 | 6.050 | 6.100 | 6.000 | 6.000 | 6.000 | 49,031 |
| 2026-08-25 | 6.050 | 6.100 | 6.000 | 6.050 | 6.050 | 6,455 |
| 2026-08-24 | 6.000 | 6.100 | 5.950 | 6.050 | 6.050 | 10,335 |
| 2026-08-21 | 6.000 | 6.050 | 5.950 | 6.000 | 6.000 | 41,179 |
| 2026-08-20 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 22,169 |
| 2026-08-19 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 17,771 |
| 2026-08-18 | 6.000 | 6.000 | 5.900 | 5.950 | 5.950 | 47,094 |
| 2026-08-17 | 6.150 | 6.150 | 5.950 | 6.000 | 6.000 | 100,135 |
| 2026-08-14 | 6.150 | 6.150 | 6.050 | 6.100 | 6.100 | 21,223 |
| 2026-08-13 | 6.300 | 6.350 | 6.100 | 6.150 | 6.150 | 60,635 |
| 2026-08-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-08-11 | 6.250 | 6.300 | 6.150 | 6.300 | 6.300 | 71,276 |
| 2026-08-10 | 6.150 | 6.350 | 6.150 | 6.250 | 6.250 | 21,018 |
| 2026-08-07 | 6.100 | 6.300 | 6.100 | 6.150 | 6.150 | 157,173 |
| 2026-08-06 | 5.950 | 6.150 | 5.900 | 6.100 | 6.100 | 92,753 |
| 2026-08-05 | 6.050 | 6.050 | 5.900 | 5.950 | 5.950 | 62,963 |
| 2026-08-04 | 6.050 | 6.100 | 5.900 | 5.950 | 5.950 | 38,910 |
| 2026-08-03 | 5.950 | 6.100 | 5.850 | 6.000 | 6.000 | 163,799 |
| 2026-07-31 | 5.900 | 6.050 | 5.850 | 5.900 | 5.900 | 220,329 |
| 2026-07-30 | 6.350 | 6.400 | 5.750 | 5.950 | 5.950 | 497,591 |
| 2026-07-29 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2026-07-28 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2026-07-27 | 6.300 | 6.450 | 6.200 | 6.450 | 6.450 | 38,855 |
Page 1 of 9 · 484 trading daysOlder →
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.