SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	14.475	14.475	14.385	14.385	11.112	50
2022-10-14	14.205	14.205	14.205	14.205	10.973	0
2022-10-13	13.820	14.025	13.820	14.025	10.834	280
2022-10-12	13.995	13.995	13.995	13.995	10.810	0
2022-10-11	14.135	14.135	14.135	14.135	10.918	0
2022-10-10	14.135	14.135	14.135	14.135	10.918	0
2022-10-07	14.220	14.280	14.185	14.185	10.957	1,040
2022-10-06	15.020	15.020	15.020	15.020	11.602	100
2022-10-05	15.000	15.035	15.000	15.035	11.614	2,500
2022-10-04	15.290	15.315	15.240	15.315	11.830	510
2022-10-03	14.695	14.695	14.695	14.695	11.351	400
2022-09-30	14.850	14.960	14.850	14.910	11.517	453
2022-09-29	14.575	14.580	14.485	14.485	11.189	1,600
2022-09-28	14.210	14.210	14.110	14.110	10.899	1,100
2022-09-27	15.315	15.315	15.175	15.175	11.722	562
2022-09-26	16.105	16.105	16.105	16.105	12.440	0
2022-09-23	16.105	16.105	16.105	16.105	12.440	0
2022-09-22	16.105	16.105	16.105	16.105	12.440	0
2022-09-21	16.305	16.305	16.305	16.305	12.595	0
2022-09-20	16.520	16.520	16.520	16.520	12.761	500
2022-09-19	16.855	16.855	16.550	16.550	12.784	100
2022-09-16	16.930	16.930	16.930	16.930	13.077	0
2022-09-15	17.250	17.250	17.250	17.250	13.325	0
2022-09-14	18.195	18.195	18.195	18.195	14.055	0
2022-09-13	18.195	18.195	18.195	18.195	14.055	0
2022-09-12	18.200	18.200	18.195	18.195	14.055	270
2022-09-09	17.790	17.790	17.600	17.600	13.595	100
2022-09-08	17.220	17.220	17.220	17.220	13.301	0
2022-09-07	17.220	17.220	17.220	17.220	13.301	0
2022-09-06	17.035	17.035	17.035	17.035	13.159	0
2022-09-05	17.010	17.010	17.010	17.010	13.139	0
2022-09-02	17.220	17.260	17.220	17.260	13.332	1,000
2022-09-01	16.665	16.665	16.665	16.665	12.873	0
2022-08-31	16.370	16.370	16.370	16.370	12.645	0
2022-08-30	16.355	16.370	16.355	16.370	12.645	274
2022-08-29	16.125	16.135	16.125	16.135	12.463	34
2022-08-26	16.595	16.595	16.595	16.595	12.819	70
2022-08-25	16.400	16.400	16.190	16.190	12.506	450
2022-08-24	15.900	15.900	15.850	15.850	12.243	600
2022-08-23	15.995	16.145	15.995	16.120	12.452	530
2022-08-22	16.090	16.090	15.950	15.950	12.320	450
2022-08-19	16.330	16.350	16.330	16.350	12.629	610
2022-08-18	16.725	16.725	16.725	16.725	12.919	0
2022-08-17	16.575	16.575	16.575	16.575	12.803	0
2022-08-16	17.620	17.620	17.140	17.140	13.240	1,000
2022-08-15	17.275	17.375	17.275	17.375	13.421	20
2022-08-12	17.600	17.600	17.600	17.600	13.595	0
2022-08-11	17.350	17.355	17.350	17.355	13.406	50
2022-08-10	17.260	17.260	17.260	17.260	13.332	0
2022-08-09	17.100	17.275	17.100	17.130	13.232	120
2022-08-08	17.165	17.165	17.165	17.165	13.259	0
2022-08-05	16.565	16.885	16.565	16.885	13.043	89
2022-08-04	16.415	16.735	16.415	16.630	12.846	663
2022-08-03	16.730	16.730	16.390	16.390	12.660	900
2022-08-02	16.920	16.920	16.620	16.620	12.838	500
2022-08-01	17.000	17.285	17.000	17.285	13.352	820
2022-07-29	16.320	16.320	16.320	16.320	12.606	30
2022-07-28	18.140	18.435	16.980	17.000	13.132	2,434
2022-07-27	20.260	20.350	20.260	20.350	15.719	1,625
2022-07-26	20.170	20.170	20.170	20.170	15.580	0

← NewerPage 18 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.