SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	28.860	28.910	28.840	28.840	23.597	1,367
2024-03-11	28.110	28.760	27.990	28.690	23.474	2,068
2024-03-08	28.480	28.680	28.330	28.330	23.179	650
2024-03-07	28.940	28.990	28.910	28.990	23.719	325
2024-03-06	30.290	30.290	29.430	29.550	24.177	8,800
2024-03-05	27.210	27.750	27.210	27.750	22.705	100
2024-03-04	27.060	27.060	27.060	27.060	22.140	20
2024-03-01	27.950	27.950	27.710	27.750	22.705	524
2024-02-29	27.750	27.750	27.750	27.750	22.705	0
2024-02-28	27.750	27.750	27.750	27.750	22.705	0
2024-02-27	27.990	27.990	27.800	27.800	22.746	370
2024-02-26	29.150	29.150	29.150	29.150	23.850	0
2024-02-23	28.700	28.700	28.700	28.700	23.482	0
2024-02-22	27.790	27.790	27.790	27.790	22.737	0
2024-02-21	27.790	27.790	27.790	27.790	22.737	0
2024-02-20	27.890	27.890	27.890	27.890	22.819	0
2024-02-19	27.650	27.750	27.650	27.750	22.705	10
2024-02-16	28.020	28.020	28.020	28.020	22.926	0
2024-02-15	28.470	28.470	28.470	28.470	23.294	0
2024-02-14	28.710	28.710	28.360	28.360	23.204	100
2024-02-13	28.290	28.650	28.290	28.650	23.441	150
2024-02-12	28.430	28.430	28.430	28.430	23.261	0
2024-02-09	28.430	28.430	28.430	28.430	23.261	0
2024-02-08	28.510	28.510	28.490	28.490	23.310	117
2024-02-07	28.470	28.470	28.470	28.470	23.294	0
2024-02-06	28.710	28.710	28.710	28.710	23.490	0
2024-02-05	27.910	28.470	27.840	28.470	23.294	835
2024-02-02	27.850	27.850	27.850	27.850	22.787	0
2024-02-01	27.920	27.920	27.920	27.920	22.844	0
2024-01-31	27.660	27.660	27.660	27.660	22.631	0
2024-01-30	27.560	27.570	27.560	27.570	22.557	216
2024-01-29	28.040	28.040	27.840	27.840	22.778	40
2024-01-26	28.100	28.100	27.880	27.880	22.811	10
2024-01-25	27.790	27.790	27.790	27.790	22.737	0
2024-01-24	27.840	27.840	27.840	27.840	22.778	0
2024-01-23	28.150	28.150	27.840	27.840	22.778	40
2024-01-22	27.990	28.240	27.990	28.240	23.106	1,825
2024-01-19	27.780	27.780	27.780	27.780	22.729	40
2024-01-18	28.080	28.080	27.440	27.440	22.451	700
2024-01-17	28.040	28.040	28.040	28.040	22.942	0
2024-01-16	27.380	27.380	27.380	27.380	22.402	0
2024-01-15	27.690	27.690	27.690	27.690	22.656	0
2024-01-12	27.560	27.800	27.560	27.800	22.746	583
2024-01-11	26.830	26.830	26.830	26.830	21.952	0
2024-01-10	26.390	26.410	26.320	26.320	21.535	1,980
2024-01-09	26.570	26.570	26.480	26.530	21.707	1,323
2024-01-08	26.670	26.710	26.660	26.710	21.854	292
2024-01-05	25.760	26.760	25.760	26.660	21.813	542
2024-01-04	26.450	26.450	26.300	26.300	21.518	300
2024-01-03	26.600	26.600	26.040	26.040	21.306	150
2024-01-02	26.650	26.650	26.650	26.650	21.805	0
2023-12-29	26.430	26.500	26.360	26.500	21.682	2,169
2023-12-28	26.580	26.580	26.230	26.230	21.461	607
2023-12-27	26.910	26.920	26.690	26.690	21.837	1,400
2023-12-22	27.020	27.020	26.790	26.790	21.919	400
2023-12-21	26.860	26.900	26.860	26.900	22.009	2,000
2023-12-20	26.990	26.990	26.990	26.990	22.083	0
2023-12-19	26.670	26.700	26.670	26.680	21.829	752
2023-12-18	26.580	26.580	26.500	26.510	21.690	1,444
2023-12-15	26.900	26.900	26.900	26.900	22.009	60

← NewerPage 12 of 22 · 1,278 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.