SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	20.050	20.170	20.050	20.170	15.580	300
2022-07-22	20.200	20.220	20.200	20.220	15.619	150
2022-07-21	20.150	20.150	20.150	20.150	15.565	0
2022-07-20	20.580	20.580	20.580	20.580	15.897	0
2022-07-19	20.620	20.620	20.620	20.620	15.928	0
2022-07-18	20.400	20.400	20.400	20.400	15.758	0
2022-07-15	20.090	20.090	20.090	20.090	15.518	0
2022-07-14	20.060	20.060	20.060	20.060	15.495	0
2022-07-13	20.060	20.060	20.060	20.060	15.495	0
2022-07-12	18.820	18.820	18.820	18.820	14.537	0
2022-07-11	18.820	18.820	18.820	18.820	14.537	0
2022-07-08	18.820	18.820	18.820	18.820	14.537	0
2022-07-07	18.820	18.820	18.820	18.820	14.537	0
2022-07-06	19.000	19.000	18.690	18.820	14.537	194
2022-07-05	20.330	20.330	20.330	20.330	15.704	0
2022-07-04	20.760	20.760	20.330	20.330	15.704	30
2022-07-01	20.500	20.500	20.500	20.500	15.835	0
2022-06-30	20.500	20.500	20.500	20.500	15.835	0
2022-06-29	21.110	21.110	20.520	20.520	15.851	100
2022-06-28	20.790	20.790	20.790	20.790	16.059	0
2022-06-27	20.790	20.790	20.790	20.790	16.059	0
2022-06-24	20.390	21.070	20.390	21.070	16.275	200
2022-06-23	20.250	20.250	20.250	20.250	15.642	487
2022-06-22	20.870	20.870	20.840	20.840	16.098	1,500
2022-06-21	21.550	21.550	21.550	21.550	16.646	0
2022-06-20	21.550	21.550	21.550	21.550	16.646	0
2022-06-17	23.110	23.110	23.110	23.110	17.851	0
2022-06-16	23.110	23.110	23.110	23.110	17.851	0
2022-06-15	23.110	23.110	23.110	23.110	17.851	431
2022-06-14	22.710	22.710	22.710	22.710	17.542	0
2022-06-13	22.810	22.810	22.710	22.710	17.542	255
2022-06-10	23.880	23.880	23.150	23.150	17.882	610
2022-06-09	24.060	24.060	24.060	24.060	18.585	0
2022-06-08	24.060	24.060	24.060	24.060	18.585	0
2022-06-07	24.520	24.520	24.520	24.520	18.940	14
2022-06-06	24.120	24.120	24.120	24.120	18.631	0
2022-06-03	24.120	24.120	24.120	24.120	18.631	0
2022-06-02	24.240	24.240	24.240	24.240	18.724	0
2022-06-01	24.240	24.240	24.240	24.240	18.724	0
2022-05-31	24.700	24.700	24.430	24.430	18.871	80
2022-05-30	25.060	25.060	25.060	25.060	19.357	0
2022-05-27	25.060	25.060	25.060	25.060	19.357	0
2022-05-26	25.060	25.060	25.060	25.060	19.357	0
2022-05-25	25.100	25.100	25.100	25.100	19.388	0
2022-05-24	25.100	25.100	25.100	25.100	19.388	200
2022-05-23	27.560	27.560	27.560	27.560	21.289	0
2022-05-20	27.560	27.560	27.560	27.560	21.289	0
2022-05-19	27.560	27.560	27.560	27.560	19.898	0
2022-05-18	27.810	27.810	27.810	27.810	20.079	0
2022-05-17	27.810	27.810	27.810	27.810	20.079	0
2022-05-16	27.810	27.810	27.810	27.810	20.079	0
2022-05-13	27.650	27.650	27.650	27.650	19.963	0
2022-05-12	27.650	27.650	27.650	27.650	19.963	0
2022-05-11	27.110	27.110	27.110	27.110	19.573	0
2022-05-10	27.110	27.110	27.110	27.110	19.573	0
2022-05-09	27.110	27.110	27.110	27.110	19.573	0
2022-05-06	27.110	27.110	27.110	27.110	19.573	0
2022-05-05	27.110	27.110	27.110	27.110	19.573	0
2022-05-04	27.110	27.110	27.110	27.110	19.573	0
2022-05-03	26.830	26.830	26.830	26.830	19.371	0

← NewerPage 19 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.