SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	26.870	26.880	26.800	26.800	21.927	92
2023-06-29	26.340	26.960	26.260	26.910	22.017	434
2023-06-28	26.070	26.390	26.070	26.300	21.518	2,300
2023-06-27	26.180	26.180	26.180	26.180	21.420	0
2023-06-26	25.250	25.250	25.250	25.250	20.659	0
2023-06-23	24.840	24.840	24.840	24.840	20.324	0
2023-06-22	24.840	24.840	24.840	24.840	20.324	0
2023-06-21	24.840	24.840	24.840	24.840	20.324	0
2023-06-20	24.680	24.680	24.680	24.680	20.193	0
2023-06-19	24.600	24.600	24.560	24.560	20.095	200
2023-06-16	24.550	24.550	24.540	24.540	20.078	145
2023-06-15	24.280	24.280	24.280	24.280	19.866	0
2023-06-14	23.360	23.360	23.360	23.360	19.113	0
2023-06-13	25.120	25.120	25.120	25.120	20.553	0
2023-06-12	25.020	25.120	25.020	25.120	20.553	750
2023-06-09	23.950	23.950	23.690	23.690	19.383	436
2023-06-08	23.490	23.490	23.490	23.490	19.219	0
2023-06-07	24.120	24.350	23.940	23.940	19.587	495
2023-06-06	24.390	24.460	24.390	24.460	20.013	260
2023-06-05	24.820	24.820	24.500	24.500	20.046	151
2023-06-02	24.570	24.750	24.400	24.630	20.152	1,008
2023-06-01	24.520	24.520	24.520	24.520	20.062	0
2023-05-31	24.020	24.750	24.020	24.750	20.250	100
2023-05-30	24.010	24.430	24.010	24.220	19.817	1,050
2023-05-29	25.650	25.650	25.000	25.040	19.342	540
2023-05-26	25.510	25.630	25.380	25.490	19.690	1,650
2023-05-25	25.300	25.360	25.300	25.360	19.589	2,001
2023-05-24	25.200	25.200	25.200	25.200	19.466	0
2023-05-23	25.800	25.880	25.790	25.880	19.991	1,105
2023-05-22	26.030	26.060	25.870	26.060	20.130	2,618
2023-05-19	26.270	26.390	26.190	26.190	20.230	395
2023-05-18	25.660	25.660	25.580	25.580	19.759	150
2023-05-17	25.410	25.690	25.410	25.690	19.844	500
2023-05-16	25.580	25.580	25.580	25.580	19.759	0
2023-05-15	25.750	25.900	25.580	25.580	19.759	1,062
2023-05-12	25.520	25.740	25.420	25.740	19.883	715
2023-05-11	23.580	23.580	23.510	23.510	18.160	130
2023-05-10	24.020	24.020	23.510	23.510	18.160	140
2023-05-09	23.560	23.560	23.480	23.480	18.137	2,200
2023-05-08	23.420	23.420	23.420	23.420	18.091	0
2023-05-05	23.010	23.010	23.010	23.010	17.774	0
2023-05-04	22.960	22.960	22.960	22.960	17.735	0
2023-05-03	23.690	23.690	23.690	23.690	18.299	0
2023-05-02	23.950	23.950	23.380	23.380	18.060	300
2023-04-28	22.980	22.980	22.980	22.980	17.751	0
2023-04-27	23.000	23.000	23.000	23.000	17.766	0
2023-04-26	22.980	22.980	22.980	22.980	17.751	0
2023-04-25	23.060	23.060	23.060	23.060	17.813	0
2023-04-24	23.110	23.110	23.110	23.110	17.851	0
2023-04-21	23.330	23.330	22.700	22.740	17.565	799
2023-04-20	23.640	23.640	22.900	22.900	17.689	560
2023-04-19	23.160	23.160	23.160	23.160	17.890	0
2023-04-18	22.620	22.620	22.620	22.620	17.473	0
2023-04-17	22.120	22.120	22.120	22.120	17.086	0
2023-04-14	22.500	22.500	22.260	22.260	17.195	5
2023-04-13	22.890	22.900	22.610	22.610	17.465	800
2023-04-12	22.820	22.820	22.780	22.780	17.596	200
2023-04-11	22.120	22.120	22.120	22.120	17.086	0
2023-04-06	21.940	21.940	21.940	21.940	16.947	0
2023-04-05	21.480	21.480	21.480	21.480	16.592	0

← NewerPage 15 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.