SCOR SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	26.600	26.600	26.360	26.360	22.972	75
2024-06-06	26.100	26.220	26.080	26.220	22.850	1,040
2024-06-05	26.300	26.400	26.180	26.180	22.815	44
2024-06-04	26.480	26.480	26.480	26.480	23.077	0
2024-06-03	26.980	26.980	26.980	26.980	23.512	486
2024-05-31	26.480	26.480	26.480	26.480	23.077	0
2024-05-30	26.340	26.340	26.020	26.020	22.676	1,350
2024-05-29	26.380	26.380	26.380	26.380	22.989	0
2024-05-28	27.220	27.220	27.220	27.220	23.721	0
2024-05-27	27.420	27.420	27.220	27.220	23.721	730
2024-05-24	27.220	27.220	27.220	27.220	23.721	0
2024-05-23	27.220	27.220	27.220	27.220	23.721	0
2024-05-22	27.480	27.680	27.340	27.340	23.826	923
2024-05-21	28.440	28.440	27.220	27.320	23.809	3,780
2024-05-20	29.440	29.440	29.440	29.440	24.087	143
2024-05-17	31.500	31.500	29.820	30.280	24.775	14,839
2024-05-16	32.080	32.080	31.880	31.880	26.084	100
2024-05-15	31.360	31.360	30.960	30.960	25.331	250
2024-05-14	31.460	31.460	31.240	31.240	25.560	230
2024-05-13	31.660	31.920	31.660	31.660	25.904	303
2024-05-10	32.320	32.320	32.320	32.320	26.444	0
2024-05-09	32.000	32.000	31.960	31.960	26.149	199
2024-05-08	31.500	31.660	30.960	30.960	25.331	650
2024-05-07	30.600	31.420	30.600	31.340	25.642	300
2024-05-06	30.040	30.420	29.960	30.420	24.889	182
2024-05-03	30.040	30.040	30.040	30.040	24.578	142
2024-05-02	30.920	30.920	30.920	30.920	25.298	0
2024-04-30	31.300	31.300	31.080	31.080	25.429	150
2024-04-29	31.520	31.600	31.340	31.340	25.642	1,369
2024-04-26	30.400	30.400	30.400	30.400	24.873	0
2024-04-25	30.280	30.280	30.280	30.280	24.775	50
2024-04-24	30.620	30.620	30.620	30.620	25.053	0
2024-04-23	30.360	30.720	30.360	30.620	25.053	1,082
2024-04-22	29.540	29.540	29.540	29.540	24.169	0
2024-04-19	29.180	29.180	29.180	29.180	23.875	0
2024-04-18	29.220	29.260	29.160	29.260	23.940	200
2024-04-17	29.880	29.880	29.880	29.880	24.447	0
2024-04-16	29.880	29.880	29.880	29.880	24.447	0
2024-04-15	29.880	29.880	29.880	29.880	24.447	0
2024-04-12	30.160	30.160	29.620	29.620	24.235	16
2024-04-11	29.840	29.840	29.680	29.680	24.284	100
2024-04-10	29.740	29.860	29.740	29.860	24.431	104
2024-04-09	30.300	30.300	29.880	29.880	24.447	987
2024-04-08	30.740	30.920	30.740	30.920	25.298	725
2024-04-05	30.180	30.400	30.180	30.260	24.758	4,425
2024-04-04	31.100	31.100	31.100	31.100	25.446	0
2024-04-03	31.180	31.220	30.460	31.100	25.446	17,828
2024-04-02	31.900	31.900	31.020	31.020	25.380	1,950
2024-03-28	32.060	32.070	31.960	32.070	26.239	800
2024-03-27	30.370	30.620	30.370	30.620	25.053	1,338
2024-03-26	29.810	29.810	29.810	29.810	24.390	0
2024-03-25	29.990	29.990	29.490	29.810	24.390	1,205
2024-03-22	29.750	29.970	29.610	29.610	24.227	507
2024-03-21	30.730	30.730	30.730	30.730	25.143	0
2024-03-20	31.090	31.090	30.730	30.730	25.143	1,818
2024-03-19	31.000	31.140	31.000	31.140	25.478	200
2024-03-18	30.480	30.480	30.480	30.480	24.938	0
2024-03-15	29.370	30.480	29.360	30.480	24.938	1,120
2024-03-14	28.660	28.660	28.660	28.660	23.449	0
2024-03-13	29.000	29.000	28.660	28.660	23.449	340

← NewerPage 11 of 22 · 1,275 trading daysOlder →

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.