SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	29.830	29.830	29.830	29.830	21.537	40
2022-02-03	29.200	29.200	29.200	29.200	21.082	0
2022-02-02	29.200	29.200	29.200	29.200	21.082	100
2022-02-01	29.620	29.940	29.610	29.860	21.559	11,754
2022-01-31	29.800	29.800	29.800	29.800	21.515	0
2022-01-28	29.800	29.800	29.800	29.800	21.515	0
2022-01-27	29.800	29.800	29.800	29.800	21.515	0
2022-01-26	28.500	28.500	28.500	28.500	20.577	0
2022-01-25	28.500	28.500	28.500	28.500	20.577	0
2022-01-24	28.500	28.500	28.500	28.500	20.577	105
2022-01-21	29.870	29.870	29.870	29.870	21.566	0
2022-01-20	29.870	29.870	29.870	29.870	21.566	50
2022-01-19	29.700	29.700	29.700	29.700	21.443	335
2022-01-18	29.400	29.400	29.400	29.400	21.227	40
2022-01-17	28.580	28.580	28.580	28.580	20.635	0
2022-01-14	28.580	28.580	28.580	28.580	20.635	0
2022-01-13	28.580	28.580	28.580	28.580	20.635	0
2022-01-12	28.580	28.580	28.580	28.580	20.635	0
2022-01-11	28.580	28.580	28.580	28.580	20.635	260
2022-01-10	28.220	28.220	28.220	28.220	20.375	45
2022-01-07	28.430	28.430	28.430	28.430	20.526	0
2022-01-06	28.250	28.430	28.250	28.430	20.526	212
2022-01-05	28.510	28.510	28.510	28.510	20.584	2,000
2022-01-04	27.860	27.860	27.860	27.860	20.115	20
2022-01-03	27.320	27.320	27.320	27.320	19.725	0
2021-12-30	27.320	27.320	27.320	27.320	19.725	0
2021-12-29	26.480	26.480	26.480	26.480	19.118	0
2021-12-28	26.480	26.480	26.480	26.480	19.118	0
2021-12-27	26.480	26.480	26.480	26.480	19.118	0
2021-12-23	26.480	26.480	26.480	26.480	19.118	0
2021-12-22	26.480	26.480	26.480	26.480	19.118	383
2021-12-21	26.070	26.070	26.070	26.070	18.822	0
2021-12-20	26.570	26.570	26.070	26.070	18.822	200
2021-12-17	27.080	27.080	27.080	27.080	19.552	63
2021-12-16	26.240	26.240	26.240	26.240	18.945	0
2021-12-15	26.240	26.240	26.240	26.240	18.945	0
2021-12-14	26.240	26.240	26.240	26.240	18.945	600
2021-12-13	27.380	27.380	27.380	27.380	19.768	0
2021-12-10	27.380	27.380	27.380	27.380	19.768	0
2021-12-09	27.380	27.380	27.380	27.380	19.768	0
2021-12-08	27.380	27.380	27.380	27.380	19.768	0
2021-12-07	27.380	27.380	27.380	27.380	19.768	0
2021-12-06	27.480	27.480	27.290	27.380	19.768	494
2021-12-03	27.300	27.300	27.300	27.300	19.710	100
2021-12-02	27.390	27.390	27.390	27.390	19.775	2,400
2021-12-01	26.600	26.600	26.600	26.600	19.205	250
2021-11-30	26.460	26.460	26.460	26.460	19.104	200
2021-11-29	27.460	27.460	27.070	27.070	19.544	200
2021-11-26	27.410	27.410	27.410	27.410	19.790	0
2021-11-25	27.410	27.410	27.410	27.410	19.790	0
2021-11-24	27.410	27.410	27.410	27.410	19.790	100
2021-11-23	27.600	27.600	27.600	27.600	19.927	200
2021-11-22	27.110	27.110	27.110	27.110	19.573	100
2021-11-19	18.500	18.500	18.500	18.500	13.357	0
2021-11-18	18.500	18.500	18.500	18.500	13.357	0
2021-11-17	18.500	18.500	18.500	18.500	13.357	0
2021-11-16	18.500	18.500	18.500	18.500	13.357	0
2021-11-15	18.500	18.500	18.500	18.500	13.357	0
2021-11-12	18.500	18.500	18.500	18.500	13.357	0
2021-11-11	18.500	18.500	18.500	18.500	13.357	0

← NewerPage 21 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.