SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	31.240	31.600	31.240	31.600	29.555	1,396
2026-04-29	31.440	31.460	31.260	31.260	29.237	47
2026-04-28	31.820	31.920	31.740	31.800	29.742	1,123
2026-04-27	32.080	32.080	31.500	31.580	29.536	752
2026-04-24	32.440	32.440	32.400	32.400	30.303	70
2026-04-23	32.360	32.640	32.360	32.460	30.359	848
2026-04-22	32.920	32.920	32.360	32.360	30.266	620
2026-04-21	32.960	33.180	32.920	32.920	30.790	1,784
2026-04-20	32.800	33.100	32.800	33.060	30.921	2,353
2026-04-17	32.760	32.900	32.760	32.900	30.771	49
2026-04-16	32.980	32.980	32.700	32.700	30.584	15
2026-04-15	32.780	32.860	32.760	32.860	30.734	2,006
2026-04-14	32.480	32.480	32.480	32.480	30.378	1,004
2026-04-13	31.900	32.120	31.900	32.120	30.041	105
2026-04-10	31.960	31.960	31.880	31.880	29.817	1,024
2026-04-09	31.640	31.780	31.600	31.780	29.723	1,811
2026-04-08	31.760	31.760	31.000	31.600	29.555	1,486
2026-04-07	31.080	31.560	31.080	31.200	29.181	484
2026-04-02	30.900	30.980	30.900	30.980	28.975	4
2026-04-01	30.660	30.660	30.660	30.660	28.676	216
2026-03-31	30.660	30.660	30.660	30.660	28.676	19
2026-03-30	30.240	30.520	30.240	30.520	28.545	166
2026-03-27	30.300	30.300	30.300	30.300	28.339	18
2026-03-26	30.460	30.460	30.460	30.460	28.489	168
2026-03-25	30.460	30.460	30.420	30.420	28.451	218
2026-03-24	29.980	30.000	29.980	30.000	28.059	20
2026-03-23	29.180	29.400	29.180	29.400	27.497	345
2026-03-20	30.400	30.400	30.240	30.240	28.283	824
2026-03-19	30.760	30.760	30.700	30.700	28.713	567
2026-03-18	31.180	31.260	31.180	31.260	29.237	241
2026-03-17	31.340	31.540	31.340	31.540	29.499	1,631
2026-03-16	30.500	30.920	30.500	30.920	28.919	130
2026-03-13	29.880	30.180	29.880	30.180	28.227	53
2026-03-12	29.880	29.880	29.800	29.800	27.872	85
2026-03-11	30.800	30.800	30.800	30.800	28.807	0
2026-03-10	30.040	30.800	30.040	30.800	28.807	164
2026-03-09	29.340	29.740	29.340	29.740	27.815	387
2026-03-06	29.400	29.400	29.360	29.360	27.460	1,269
2026-03-05	30.020	30.020	30.020	30.020	28.077	71
2026-03-04	29.660	30.600	29.640	30.600	28.620	5,174
2026-03-03	30.340	30.340	30.340	30.340	28.377	0
2026-03-02	30.500	30.500	30.160	30.340	28.377	184
2026-02-27	30.500	31.040	30.500	30.940	28.938	414
2026-02-26	29.520	29.520	29.520	29.520	27.610	0
2026-02-25	29.520	29.520	29.520	29.520	27.610	0
2026-02-24	29.740	29.800	29.440	29.520	27.610	497
2026-02-23	29.860	30.000	29.580	29.600	27.685	5,104
2026-02-20	29.520	29.860	29.520	29.860	27.928	1,468
2026-02-19	29.540	29.540	29.540	29.540	27.628	445
2026-02-18	29.260	29.260	28.860	29.000	27.123	6,373
2026-02-17	29.560	29.560	29.560	29.560	27.647	1,110
2026-02-16	28.960	29.300	28.960	29.300	27.404	733
2026-02-13	28.500	28.500	28.500	28.500	26.656	0
2026-02-12	28.500	28.500	28.500	28.500	26.656	0
2026-02-11	28.500	28.500	28.500	28.500	26.656	56
2026-02-10	28.860	28.860	28.860	28.860	26.992	0
2026-02-09	28.980	28.980	28.860	28.860	26.992	293
2026-02-06	29.000	29.000	29.000	29.000	27.123	0
2026-02-05	28.800	28.800	28.800	28.800	26.936	119
2026-02-04	28.060	28.060	28.060	28.060	26.244	0

← NewerPage 3 of 5 · 252 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.