SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.720	33.800	33.720	33.800	33.800	2,048
2026-07-23	33.720	33.720	33.720	33.720	33.720	0
2026-07-22	32.900	32.900	32.900	32.900	32.900	193
2026-07-21	32.720	32.720	32.720	32.720	32.720	633
2026-07-20	33.160	33.160	33.160	33.160	33.160	633
2026-07-17	32.800	33.040	32.780	33.040	33.040	633
2026-07-16	31.860	31.860	31.840	31.840	31.840	700
2026-07-15	32.160	32.160	32.160	32.160	32.160	250
2026-07-14	32.040	32.420	32.040	32.320	32.320	104
2026-07-13	32.220	32.220	32.220	32.220	32.220	9
2026-07-10	31.680	31.840	31.680	31.840	31.840	38
2026-07-09	31.520	31.520	31.520	31.520	31.520	200
2026-07-08	31.360	31.360	31.360	31.360	31.360	0
2026-07-07	31.360	31.360	31.360	31.360	31.360	0
2026-07-06	31.360	31.360	31.360	31.360	31.360	60
2026-07-03	31.240	31.240	31.240	31.240	31.240	60
2026-07-02	31.220	31.240	31.220	31.240	31.240	501
2026-07-01	31.160	31.640	31.140	31.640	31.640	1,060
2026-06-30	31.700	31.700	31.700	31.700	31.700	0
2026-06-29	31.760	31.760	31.560	31.560	31.560	1,091
2026-06-26	31.820	31.820	31.820	31.820	31.820	0
2026-06-25	31.820	31.820	31.820	31.820	31.820	10
2026-06-24	31.380	31.380	31.340	31.340	31.340	544
2026-06-23	31.780	31.780	31.780	31.780	31.780	0
2026-06-22	31.780	31.780	31.780	31.780	31.780	75
2026-06-19	31.260	31.260	31.260	31.260	31.260	75
2026-06-18	31.260	31.260	31.260	31.260	31.260	1,064
2026-06-17	31.260	31.260	31.260	31.260	31.260	6
2026-06-16	31.620	31.620	31.620	31.620	31.620	60
2026-06-15	31.180	31.180	31.180	31.180	31.180	60
2026-06-12	30.840	31.100	30.840	31.100	31.100	361
2026-06-11	30.780	30.900	30.780	30.900	30.900	665
2026-06-10	30.500	30.500	30.500	30.500	30.500	0
2026-06-09	30.500	30.500	30.500	30.500	30.500	0
2026-06-08	30.500	30.500	30.500	30.500	30.500	0
2026-06-05	30.500	30.500	30.500	30.500	30.500	180
2026-06-04	30.300	30.300	30.300	30.300	30.300	82
2026-06-03	30.360	30.360	30.360	30.360	30.360	82
2026-06-02	30.360	30.360	30.360	30.360	30.360	164
2026-06-01	30.720	30.720	30.720	30.720	30.720	0
2026-05-29	30.720	30.720	30.720	30.720	30.720	645
2026-05-28	30.920	30.940	30.920	30.940	30.940	645
2026-05-27	31.280	31.280	31.280	31.280	31.280	186
2026-05-26	32.200	32.200	32.200	32.200	32.200	0
2026-05-25	32.200	32.200	32.200	32.200	32.200	186
2026-05-22	32.000	32.000	31.860	31.860	31.860	3,600
2026-05-21	32.860	32.860	32.860	32.860	32.860	350
2026-05-20	32.860	32.860	32.860	32.860	32.860	27
2026-05-19	32.920	33.000	32.680	32.680	32.680	4,110
2026-05-18	31.820	31.820	31.820	31.820	31.820	1,003
2026-05-15	31.680	31.820	31.680	31.820	31.820	1,399
2026-05-14	31.760	31.760	31.580	31.580	31.580	30
2026-05-13	31.080	31.080	31.080	31.080	31.080	55
2026-05-12	31.000	31.000	31.000	31.000	31.000	620
2026-05-11	31.420	31.420	31.420	31.420	31.420	3,550
2026-05-08	30.720	31.020	30.640	31.020	31.020	3,550
2026-05-07	31.100	31.100	31.100	31.100	31.100	0
2026-05-06	31.300	31.540	31.300	31.540	31.540	256
2026-05-05	29.840	29.840	29.620	29.620	29.620	582
2026-05-04	29.360	29.360	29.360	29.360	29.360	314

← NewerPage 2 of 3 · 129 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.