SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	26.900	26.900	26.900	26.900	22.009	60
2023-12-14	27.400	27.460	26.920	26.920	22.026	2,230
2023-12-13	27.530	27.530	27.530	27.530	22.525	0
2023-12-12	27.460	27.530	27.410	27.530	22.525	1,683
2023-12-11	27.590	27.590	27.370	27.370	22.394	209
2023-12-08	27.710	27.710	27.630	27.630	22.607	30
2023-12-07	27.650	27.670	27.520	27.520	22.517	2,400
2023-12-06	28.500	28.500	27.780	27.780	22.729	9,735
2023-12-05	28.230	28.290	28.230	28.290	23.147	319
2023-12-04	28.350	28.350	28.350	28.350	23.196	0
2023-12-01	29.160	29.160	28.740	28.740	23.515	3,475
2023-11-30	29.120	29.120	29.120	29.120	23.826	0
2023-11-29	29.120	29.120	29.120	29.120	23.826	0
2023-11-28	29.290	29.290	29.120	29.120	23.826	164
2023-11-27	28.900	28.900	28.870	28.870	23.621	50
2023-11-24	28.760	28.760	28.760	28.760	23.531	0
2023-11-23	28.520	28.520	28.520	28.520	23.335	0
2023-11-22	28.610	28.610	28.610	28.610	23.408	0
2023-11-21	28.550	28.550	28.550	28.550	23.359	0
2023-11-20	28.350	28.350	28.350	28.350	23.196	70
2023-11-17	28.450	28.450	28.300	28.300	23.155	35
2023-11-16	28.400	28.400	28.140	28.140	23.024	50
2023-11-15	28.510	28.510	28.510	28.510	23.327	0
2023-11-14	27.940	28.800	27.940	28.500	23.318	3,910
2023-11-13	26.910	27.920	26.910	27.920	22.844	369
2023-11-10	26.670	27.040	26.410	27.010	22.099	1,064
2023-11-09	28.040	28.040	27.950	27.950	22.868	25
2023-11-08	28.070	28.130	28.070	28.130	23.016	35
2023-11-07	27.960	27.960	27.960	27.960	22.877	0
2023-11-06	28.500	28.500	28.250	28.250	23.114	500
2023-11-03	28.400	28.400	28.400	28.400	23.237	0
2023-11-02	28.960	29.040	28.600	28.600	23.400	3,284
2023-11-01	29.210	29.210	29.210	29.210	23.899	320
2023-10-31	28.150	28.150	28.150	28.150	23.032	0
2023-10-30	27.540	27.640	27.540	27.640	22.615	341
2023-10-27	27.390	27.580	27.390	27.580	22.566	845
2023-10-26	28.700	28.700	28.700	28.700	23.482	0
2023-10-25	28.000	28.000	28.000	28.000	22.909	0
2023-10-24	27.960	27.960	27.960	27.960	22.877	0
2023-10-23	28.190	28.700	28.000	28.700	23.482	455
2023-10-20	28.340	28.340	28.210	28.210	23.081	251
2023-10-19	28.700	28.700	28.700	28.700	23.482	0
2023-10-18	28.150	28.150	28.150	28.150	23.032	0
2023-10-17	28.720	28.720	28.720	28.720	23.498	0
2023-10-16	28.440	28.640	28.070	28.070	22.967	646
2023-10-13	29.300	29.300	28.250	28.250	23.114	1,067
2023-10-12	29.300	29.300	29.300	29.300	23.973	170
2023-10-11	29.100	29.100	29.100	29.100	23.809	0
2023-10-10	29.080	29.320	29.080	29.310	23.981	535
2023-10-09	28.920	28.920	28.800	28.800	23.564	172
2023-10-06	29.270	29.270	29.270	29.270	23.948	0
2023-10-05	28.720	28.770	28.720	28.770	23.539	10
2023-10-04	28.720	28.720	28.600	28.600	23.400	21
2023-10-03	29.250	29.250	29.130	29.130	23.834	600
2023-10-02	29.350	29.350	29.350	29.350	24.014	0
2023-09-29	29.520	29.520	29.350	29.350	24.014	62
2023-09-28	29.700	29.700	29.700	29.700	24.300	0
2023-09-27	29.280	29.280	29.280	29.280	23.957	0
2023-09-26	29.800	29.800	29.800	29.800	24.382	0
2023-09-25	29.740	29.740	29.740	29.740	24.333	0

← NewerPage 13 of 22 · 1,279 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.