SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	23.600	23.730	23.600	23.730	18.330	99
2023-01-09	23.640	23.640	23.410	23.600	18.230	165
2023-01-06	23.540	23.790	23.540	23.700	18.307	475
2023-01-05	23.940	23.940	23.940	23.940	18.492	0
2023-01-04	23.940	23.940	23.940	23.940	18.492	230
2023-01-03	21.640	21.640	21.640	21.640	16.716	0
2023-01-02	21.640	21.640	21.640	21.640	16.716	100
2022-12-30	21.760	21.760	21.760	21.760	16.808	0
2022-12-29	22.040	22.040	22.040	22.040	17.025	0
2022-12-28	22.230	22.230	22.090	22.090	17.063	100
2022-12-27	22.120	22.120	22.120	22.120	17.086	0
2022-12-23	21.460	21.460	21.460	21.460	16.577	0
2022-12-22	21.390	21.390	21.360	21.360	16.499	710
2022-12-21	21.050	21.310	21.050	21.310	16.461	1,112
2022-12-20	20.120	20.120	20.120	20.120	15.542	0
2022-12-19	20.120	20.120	20.120	20.120	15.542	0
2022-12-16	20.120	20.120	20.120	20.120	15.542	0
2022-12-15	20.520	20.520	20.120	20.120	15.542	3,000
2022-12-14	20.770	20.770	20.770	20.770	16.044	0
2022-12-13	20.890	20.890	20.890	20.890	16.136	0
2022-12-12	20.720	20.720	20.450	20.450	15.796	2,040
2022-12-09	20.530	20.530	20.360	20.360	15.727	1,610
2022-12-08	20.100	20.550	20.100	20.230	15.627	1,275
2022-12-07	19.945	19.945	19.785	19.785	15.283	60
2022-12-06	19.690	19.690	19.690	19.690	15.209	0
2022-12-05	19.110	19.115	19.110	19.115	14.765	1,000
2022-12-02	18.780	18.780	18.705	18.705	14.449	730
2022-12-01	18.815	18.815	18.815	18.815	14.534	0
2022-11-30	18.200	18.245	18.200	18.245	14.093	320
2022-11-29	18.380	18.380	18.380	18.380	14.198	0
2022-11-28	17.955	18.215	17.910	18.215	14.070	1,800
2022-11-25	18.395	18.395	18.155	18.155	14.024	500
2022-11-24	17.990	18.335	17.990	18.335	14.163	1
2022-11-23	17.715	17.715	17.715	17.715	13.684	0
2022-11-22	17.690	17.690	17.690	17.690	13.665	0
2022-11-21	17.750	17.750	17.750	17.750	13.711	0
2022-11-18	18.350	18.350	18.250	18.250	14.097	400
2022-11-17	17.635	17.635	17.635	17.635	13.622	0
2022-11-16	17.950	18.110	17.750	17.750	13.711	755
2022-11-15	18.125	18.125	18.125	18.125	14.001	0
2022-11-14	18.310	18.440	18.240	18.335	14.163	11,474
2022-11-11	18.140	18.140	18.140	18.140	14.012	0
2022-11-10	17.800	17.800	17.615	17.615	13.607	1,250
2022-11-09	15.750	16.995	15.750	16.995	13.128	3,550
2022-11-08	15.875	15.880	15.875	15.880	12.266	1,300
2022-11-07	15.910	15.910	15.815	15.815	12.216	500
2022-11-04	15.920	15.920	15.920	15.920	12.297	0
2022-11-03	15.855	15.855	15.855	15.855	12.247	0
2022-11-02	15.650	15.650	15.650	15.650	12.089	0
2022-11-01	15.230	15.230	15.230	15.230	11.764	0
2022-10-31	15.370	15.370	15.230	15.230	11.764	150
2022-10-28	14.875	15.165	14.875	15.165	11.714	2,500
2022-10-27	14.855	15.075	14.760	15.075	11.645	2,340
2022-10-26	14.615	14.835	14.615	14.835	11.459	6,422
2022-10-25	14.160	14.160	14.160	14.160	10.938	0
2022-10-24	14.165	14.165	14.165	14.165	10.942	61
2022-10-21	13.925	13.925	13.925	13.925	10.756	0
2022-10-20	13.925	13.925	13.925	13.925	10.756	0
2022-10-19	13.860	14.050	13.860	14.050	10.853	132
2022-10-18	14.385	14.385	14.385	14.385	11.112	0

← NewerPage 17 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.