SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	26.830	26.830	26.830	26.830	19.371	10
2022-04-29	27.380	27.380	27.380	27.380	19.768	0
2022-04-28	27.380	27.380	27.380	27.380	19.768	1,000
2022-04-27	26.820	26.820	26.820	26.820	19.364	0
2022-04-26	27.010	27.010	26.820	26.820	19.364	1,000
2022-04-25	26.430	26.430	26.430	26.430	19.082	0
2022-04-22	26.950	26.950	26.870	26.870	19.400	50
2022-04-21	27.380	27.380	27.380	27.380	19.768	0
2022-04-20	27.380	27.380	27.380	27.380	19.768	0
2022-04-19	27.310	27.310	26.050	26.450	19.097	1,599
2022-04-14	27.920	27.920	27.920	27.920	20.158	0
2022-04-13	27.640	27.640	27.640	27.640	19.956	0
2022-04-12	27.920	27.920	27.920	27.920	20.158	0
2022-04-11	27.760	27.760	27.760	27.760	20.043	0
2022-04-08	27.760	27.760	27.760	27.760	20.043	0
2022-04-07	27.250	27.250	27.250	27.250	19.674	0
2022-04-06	27.250	27.250	27.250	27.250	19.674	19
2022-04-05	27.900	27.900	27.900	27.900	20.144	0
2022-04-04	28.610	28.610	28.610	28.610	20.656	0
2022-04-01	29.050	29.050	29.050	29.050	20.974	0
2022-03-31	29.550	29.550	29.180	29.180	21.068	800
2022-03-30	29.400	29.400	29.400	29.400	21.227	0
2022-03-29	29.400	29.400	29.400	29.400	21.227	5
2022-03-28	28.830	28.830	28.830	28.830	20.815	0
2022-03-25	28.830	28.830	28.830	28.830	20.815	0
2022-03-24	28.760	28.760	28.760	28.760	20.765	0
2022-03-23	29.260	29.260	29.260	29.260	21.125	300
2022-03-22	28.600	29.100	28.600	28.840	20.822	1,289
2022-03-21	27.860	28.390	27.800	28.300	20.432	501
2022-03-18	27.520	27.520	27.520	27.520	19.869	150
2022-03-17	27.660	27.660	27.660	27.660	19.970	0
2022-03-16	28.130	28.340	28.130	28.130	20.310	84
2022-03-15	27.410	27.410	27.410	27.410	19.790	0
2022-03-14	27.410	27.410	27.410	27.410	19.790	0
2022-03-11	25.680	25.680	25.680	25.680	18.541	0
2022-03-10	25.680	25.680	25.680	25.680	18.541	15
2022-03-09	25.080	25.080	25.080	25.080	18.108	0
2022-03-08	25.080	25.080	25.080	25.080	18.108	100
2022-03-07	23.920	23.920	22.970	22.970	16.584	1,702
2022-03-04	26.940	26.940	24.790	24.790	17.898	2,596
2022-03-03	28.220	28.220	27.720	27.990	20.209	1,026
2022-03-02	27.510	27.510	27.160	27.160	19.609	75
2022-03-01	28.500	28.500	28.280	28.280	20.418	400
2022-02-28	29.130	29.130	29.130	29.130	21.032	0
2022-02-25	29.130	29.130	29.130	29.130	21.032	0
2022-02-24	28.890	29.130	28.800	29.130	21.032	800
2022-02-23	29.200	29.550	29.200	29.550	21.335	50
2022-02-22	29.550	29.550	29.550	29.550	21.335	0
2022-02-21	29.750	29.770	29.700	29.740	21.472	2,296
2022-02-18	30.230	30.230	30.230	30.230	21.826	0
2022-02-17	30.510	30.510	30.230	30.230	21.826	360
2022-02-16	30.920	30.920	30.800	30.800	22.237	297
2022-02-15	30.800	30.800	30.560	30.560	22.064	166
2022-02-14	29.860	30.130	29.790	30.130	21.754	1,721
2022-02-11	30.800	31.090	30.800	31.020	22.396	4,284
2022-02-10	31.360	31.370	31.360	31.370	22.649	350
2022-02-09	31.240	31.570	31.240	31.570	22.793	2,816
2022-02-08	30.260	30.260	30.240	30.240	21.833	800
2022-02-07	29.830	29.830	29.830	29.830	21.537	0
2022-02-04	29.830	29.830	29.830	29.830	21.537	40

← NewerPage 20 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.