SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	30.000	30.000	30.000	30.000	24.546	658
2023-09-21	30.250	30.450	30.020	30.380	24.857	3,081
2023-09-20	30.550	30.590	30.350	30.590	25.028	2,791
2023-09-19	30.710	30.710	30.710	30.710	25.127	0
2023-09-18	31.120	31.120	30.710	30.710	25.127	65
2023-09-15	30.920	30.920	30.920	30.920	25.298	0
2023-09-14	30.800	30.920	30.800	30.920	25.298	128
2023-09-13	30.490	30.660	30.490	30.660	25.086	1,700
2023-09-12	30.400	30.700	30.400	30.700	25.118	1,265
2023-09-11	30.000	30.400	30.000	30.400	24.873	1,300
2023-09-08	28.500	28.500	28.500	28.500	23.318	0
2023-09-07	29.130	29.500	28.500	28.500	23.318	153
2023-09-06	28.290	28.290	28.290	28.290	23.147	0
2023-09-05	28.000	28.190	28.000	28.190	23.065	20
2023-09-04	28.750	28.750	28.750	28.750	23.523	0
2023-09-01	28.250	28.250	28.250	28.250	23.114	0
2023-08-31	28.820	28.820	28.770	28.770	23.539	347
2023-08-30	28.730	28.800	28.730	28.800	23.564	35
2023-08-29	28.930	28.990	28.930	28.990	23.719	440
2023-08-28	29.050	29.050	27.950	27.950	22.868	237
2023-08-25	28.840	28.840	28.790	28.790	23.556	250
2023-08-24	28.760	28.930	28.760	28.930	23.670	40
2023-08-23	28.320	28.320	28.320	28.320	23.171	0
2023-08-22	28.000	28.000	27.960	27.960	22.877	20
2023-08-21	27.990	27.990	27.990	27.990	22.901	0
2023-08-18	28.130	28.130	28.130	28.130	23.016	0
2023-08-17	28.360	28.360	28.360	28.360	23.204	0
2023-08-16	28.540	28.540	28.540	28.540	23.351	0
2023-08-15	28.740	28.740	28.200	28.250	23.114	65
2023-08-14	28.770	28.770	28.770	28.770	23.539	0
2023-08-11	28.410	28.850	28.410	28.850	23.605	102
2023-08-10	28.500	28.940	28.500	28.840	23.597	2,871
2023-08-09	27.760	28.150	27.760	28.150	23.032	250
2023-08-08	27.780	27.780	27.780	27.780	22.729	0
2023-08-07	27.360	27.360	27.360	27.360	22.386	25
2023-08-04	27.770	28.500	27.770	28.500	23.318	100
2023-08-03	27.500	27.500	27.340	27.340	22.369	100
2023-08-02	27.330	27.330	27.140	27.140	22.206	400
2023-08-01	27.400	27.400	27.400	27.400	22.418	0
2023-07-31	27.500	27.500	26.800	26.800	21.927	75
2023-07-28	27.460	27.460	26.800	26.800	21.927	55
2023-07-27	26.860	27.490	26.810	26.810	21.936	668
2023-07-26	28.470	28.470	28.330	28.330	23.179	100
2023-07-25	28.500	28.710	28.500	28.700	23.482	505
2023-07-24	28.470	28.470	27.880	27.880	22.811	70
2023-07-21	28.220	28.220	27.800	27.800	22.746	85
2023-07-20	27.660	27.660	27.660	27.660	22.631	0
2023-07-19	27.440	27.440	27.440	27.440	22.451	0
2023-07-18	27.750	27.750	27.600	27.600	22.582	100
2023-07-17	27.590	27.590	27.590	27.590	22.574	0
2023-07-14	27.220	27.220	27.030	27.030	22.116	444
2023-07-13	27.360	27.360	27.360	27.360	22.386	0
2023-07-12	26.800	26.800	26.800	26.800	21.927	0
2023-07-11	26.360	26.360	26.360	26.360	21.567	0
2023-07-10	26.360	26.360	26.360	26.360	21.567	0
2023-07-07	25.460	25.460	25.460	25.460	20.831	0
2023-07-06	25.460	25.460	25.460	25.460	20.831	700
2023-07-05	26.610	26.610	26.400	26.400	21.600	200
2023-07-04	26.800	26.800	26.800	26.800	21.927	0
2023-07-03	26.800	26.800	26.800	26.800	21.927	0

← NewerPage 14 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.