SCOR SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 19.010 | 19.010 | 18.850 | 18.850 | 16.427 | 125 |
| 2024-08-29 | 19.020 | 19.020 | 18.940 | 18.940 | 16.506 | 259 |
| 2024-08-28 | 19.060 | 19.110 | 19.060 | 19.100 | 16.645 | 350 |
| 2024-08-27 | 18.910 | 18.950 | 18.520 | 18.520 | 16.140 | 1,500 |
| 2024-08-26 | 18.950 | 19.000 | 18.800 | 18.800 | 16.384 | 200 |
| 2024-08-23 | 19.140 | 19.140 | 18.910 | 18.910 | 16.480 | 926 |
| 2024-08-22 | 18.990 | 19.080 | 18.990 | 19.080 | 16.628 | 529 |
| 2024-08-21 | 18.630 | 18.630 | 18.280 | 18.280 | 15.930 | 100 |
| 2024-08-20 | 18.700 | 18.710 | 18.410 | 18.410 | 16.044 | 1,597 |
| 2024-08-19 | 18.000 | 18.300 | 18.000 | 18.090 | 15.765 | 555 |
| 2024-08-16 | 17.640 | 17.900 | 17.640 | 17.730 | 15.451 | 18,535 |
| 2024-08-15 | 17.650 | 17.820 | 17.650 | 17.810 | 15.521 | 2,203 |
| 2024-08-14 | 17.490 | 17.530 | 17.480 | 17.510 | 15.259 | 810 |
| 2024-08-13 | 17.450 | 17.450 | 17.330 | 17.370 | 15.137 | 1,970 |
| 2024-08-12 | 17.120 | 17.180 | 17.120 | 17.170 | 14.963 | 2,644 |
| 2024-08-09 | 17.500 | 17.510 | 17.180 | 17.260 | 15.042 | 1,150 |
| 2024-08-08 | 17.720 | 17.720 | 17.140 | 17.140 | 14.937 | 2,049 |
| 2024-08-07 | 17.530 | 17.750 | 17.500 | 17.750 | 15.469 | 1,040 |
| 2024-08-06 | 17.430 | 17.560 | 17.430 | 17.560 | 15.303 | 1,505 |
| 2024-08-05 | 17.420 | 17.860 | 17.230 | 17.470 | 15.225 | 11,511 |
| 2024-08-02 | 18.510 | 18.650 | 18.290 | 18.310 | 15.957 | 13,010 |
| 2024-08-01 | 19.590 | 19.590 | 18.600 | 18.730 | 16.323 | 8,565 |
| 2024-07-31 | 20.660 | 20.880 | 19.850 | 19.850 | 17.299 | 9,168 |
| 2024-07-30 | 21.800 | 21.800 | 21.180 | 21.180 | 18.458 | 1,215 |
| 2024-07-29 | 21.260 | 21.260 | 21.100 | 21.140 | 18.423 | 891 |
| 2024-07-26 | 21.220 | 21.220 | 21.220 | 21.220 | 18.493 | 0 |
| 2024-07-25 | 20.500 | 20.780 | 20.300 | 20.780 | 18.109 | 6,601 |
| 2024-07-24 | 20.500 | 20.540 | 20.500 | 20.540 | 17.900 | 630 |
| 2024-07-23 | 20.600 | 20.740 | 20.600 | 20.740 | 18.074 | 580 |
| 2024-07-22 | 20.540 | 20.660 | 20.460 | 20.580 | 17.935 | 5,632 |
| 2024-07-19 | 20.100 | 20.780 | 20.100 | 20.260 | 17.656 | 3,547 |
| 2024-07-18 | 20.240 | 20.280 | 19.800 | 20.120 | 17.534 | 6,194 |
| 2024-07-17 | 19.850 | 20.460 | 19.850 | 20.400 | 17.778 | 18,092 |
| 2024-07-16 | 21.340 | 21.520 | 18.470 | 20.000 | 17.429 | 43,976 |
| 2024-07-15 | 25.980 | 26.040 | 25.980 | 26.040 | 22.693 | 630 |
| 2024-07-12 | 25.940 | 26.380 | 25.900 | 26.000 | 22.658 | 3,085 |
| 2024-07-11 | 26.040 | 26.100 | 26.040 | 26.100 | 22.745 | 4,000 |
| 2024-07-10 | 25.360 | 25.960 | 25.360 | 25.940 | 22.606 | 2,829 |
| 2024-07-09 | 25.280 | 25.280 | 25.280 | 25.280 | 22.031 | 0 |
| 2024-07-08 | 24.600 | 26.000 | 24.600 | 26.000 | 22.658 | 145 |
| 2024-07-05 | 24.860 | 24.860 | 24.860 | 24.860 | 21.665 | 140 |
| 2024-07-04 | 24.400 | 24.420 | 24.400 | 24.400 | 21.264 | 950 |
| 2024-07-03 | 23.540 | 24.020 | 23.520 | 24.020 | 20.933 | 1,103 |
| 2024-07-02 | 24.320 | 24.320 | 24.320 | 24.320 | 21.194 | 0 |
| 2024-07-01 | 24.480 | 24.480 | 24.320 | 24.320 | 21.194 | 1,895 |
| 2024-06-28 | 23.840 | 23.840 | 23.400 | 23.640 | 20.602 | 2,334 |
| 2024-06-27 | 24.380 | 24.380 | 23.920 | 24.080 | 20.985 | 3,938 |
| 2024-06-26 | 25.000 | 25.000 | 24.360 | 24.360 | 21.229 | 1,166 |
| 2024-06-25 | 25.260 | 25.260 | 25.260 | 25.260 | 22.013 | 0 |
| 2024-06-24 | 25.180 | 25.600 | 25.180 | 25.600 | 22.310 | 450 |
| 2024-06-21 | 25.820 | 25.820 | 25.820 | 25.820 | 22.501 | 0 |
| 2024-06-20 | 25.800 | 26.160 | 25.800 | 26.160 | 22.798 | 600 |
| 2024-06-19 | 25.640 | 25.680 | 25.620 | 25.620 | 22.327 | 880 |
| 2024-06-18 | 25.100 | 25.320 | 25.100 | 25.320 | 22.066 | 320 |
| 2024-06-17 | 24.720 | 24.720 | 24.720 | 24.720 | 21.543 | 400 |
| 2024-06-14 | 25.000 | 25.000 | 24.220 | 24.220 | 21.107 | 5,042 |
| 2024-06-13 | 25.040 | 25.040 | 25.040 | 25.040 | 21.822 | 0 |
| 2024-06-12 | 25.500 | 25.500 | 25.500 | 25.500 | 22.222 | 0 |
| 2024-06-11 | 25.740 | 25.740 | 25.500 | 25.500 | 22.222 | 2,782 |
| 2024-06-10 | 25.620 | 25.800 | 25.500 | 25.660 | 22.362 | 7,993 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 1.9000 EUR |
| 2025-05-02 | 1.8000 EUR |
| 2024-05-21 | 1.8000 EUR |
| 2023-05-30 | 1.4000 EUR |
| 2022-05-20 | 1.8000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.