SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	21.620	21.620	21.620	21.620	16.700	0
2023-04-03	21.000	21.620	20.980	21.620	16.700	300
2023-03-31	22.380	22.380	22.380	22.380	17.287	0
2023-03-30	21.620	21.620	21.620	21.620	16.700	0
2023-03-29	20.810	20.890	20.810	20.890	16.136	600
2023-03-28	19.915	19.915	19.915	19.915	15.383	0
2023-03-27	20.400	20.550	19.915	19.915	15.383	2,535
2023-03-24	19.940	20.520	19.855	20.500	15.835	1,131
2023-03-23	20.700	20.700	20.700	20.700	15.990	500
2023-03-22	20.780	20.780	20.780	20.780	16.051	0
2023-03-21	19.865	19.865	19.865	19.865	15.345	0
2023-03-20	19.395	19.865	19.300	19.865	15.345	575
2023-03-17	20.460	20.600	20.460	20.600	15.912	2,900
2023-03-16	20.000	20.510	19.875	20.510	15.843	1,495
2023-03-15	20.610	20.610	19.500	19.500	15.063	1,160
2023-03-14	19.835	20.600	19.835	20.600	15.912	1,140
2023-03-13	20.950	20.950	19.970	19.975	15.430	7,560
2023-03-10	21.430	21.680	21.100	21.100	16.299	2,555
2023-03-09	22.410	22.410	22.410	22.410	17.310	0
2023-03-08	23.050	23.060	23.050	23.060	17.813	350
2023-03-07	23.750	23.750	23.080	23.150	17.882	3,750
2023-03-06	23.830	24.320	23.830	24.270	18.747	670
2023-03-03	23.930	23.930	23.380	23.910	18.469	157
2023-03-02	23.380	23.380	23.380	23.380	18.060	0
2023-03-01	23.130	23.380	23.130	23.380	18.060	910
2023-02-28	23.240	23.240	23.240	23.240	17.952	0
2023-02-27	23.020	23.020	23.020	23.020	17.782	145
2023-02-24	22.860	22.860	22.510	22.510	17.388	100
2023-02-23	22.680	22.680	22.680	22.680	17.519	0
2023-02-22	22.890	22.890	22.510	22.680	17.519	2,508
2023-02-21	23.110	23.340	23.060	23.060	17.813	6,240
2023-02-20	23.230	23.230	23.230	23.230	17.944	0
2023-02-17	23.230	23.230	23.230	23.230	17.944	780
2023-02-16	23.150	23.150	23.150	23.150	17.882	0
2023-02-15	22.920	22.920	22.920	22.920	17.704	0
2023-02-14	22.920	22.920	22.920	22.920	17.704	195
2023-02-13	22.760	22.930	22.760	22.930	17.712	50
2023-02-10	23.300	23.300	23.300	23.300	17.998	100
2023-02-09	23.000	23.320	23.000	23.320	18.013	1,250
2023-02-08	22.780	22.780	22.780	22.780	17.596	0
2023-02-07	21.140	22.390	21.140	22.300	17.225	3,880
2023-02-06	21.080	21.080	20.980	20.980	16.206	1,700
2023-02-03	22.000	22.010	21.590	21.710	16.770	433
2023-02-02	21.990	22.170	21.230	21.230	16.399	4,000
2023-02-01	22.350	22.350	22.160	22.160	17.117	250
2023-01-31	22.510	22.630	22.510	22.630	17.480	150
2023-01-30	21.870	22.200	21.660	22.200	17.148	1,307
2023-01-27	23.800	23.800	23.800	23.800	18.384	0
2023-01-26	23.800	23.800	23.800	23.800	18.384	100
2023-01-25	23.620	23.750	23.550	23.750	18.346	2,685
2023-01-24	23.770	24.060	23.770	24.060	18.585	485
2023-01-23	23.490	23.490	23.490	23.490	18.145	0
2023-01-20	23.390	23.470	23.370	23.470	18.129	337
2023-01-19	23.320	23.320	23.320	23.320	18.013	0
2023-01-18	23.280	23.290	23.020	23.020	17.782	640
2023-01-17	22.830	22.830	22.760	22.810	17.619	3,000
2023-01-16	22.990	22.990	22.990	22.990	17.758	30
2023-01-13	23.060	23.060	22.850	22.850	17.650	34
2023-01-12	23.280	23.280	22.810	22.810	17.619	500
2023-01-11	23.050	23.050	23.050	23.050	17.805	0

← NewerPage 16 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.