SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	28.060	28.060	28.060	28.060	26.244	0
2026-02-02	27.760	28.120	27.760	28.060	26.244	7,125
2026-01-30	27.500	27.600	27.500	27.600	25.814	151
2026-01-29	27.140	27.140	27.140	27.140	25.384	0
2026-01-28	26.840	27.140	26.840	27.140	25.384	2,723
2026-01-27	27.340	27.340	27.340	27.340	25.571	393
2026-01-26	27.200	27.200	27.200	27.200	25.440	0
2026-01-23	27.200	27.200	27.200	27.200	25.440	0
2026-01-22	27.140	27.200	27.140	27.200	25.440	370
2026-01-21	27.780	27.780	27.780	27.780	25.982	0
2026-01-20	27.780	27.780	27.780	27.780	25.982	359
2026-01-19	27.820	27.820	27.820	27.820	26.020	160
2026-01-16	28.000	28.060	27.780	27.880	26.076	2,626
2026-01-15	28.300	28.300	28.200	28.220	26.394	1,900
2026-01-14	28.300	28.300	28.300	28.300	26.469	0
2026-01-13	28.300	28.300	28.300	28.300	26.469	0
2026-01-12	28.300	28.300	28.300	28.300	26.469	0
2026-01-09	28.300	28.300	28.300	28.300	26.469	371
2026-01-08	28.300	28.300	28.300	28.300	26.469	360
2026-01-07	27.760	27.760	27.760	27.760	25.964	927
2026-01-06	28.940	28.940	28.940	28.940	27.067	0
2026-01-05	28.000	28.940	28.000	28.940	27.067	5,988
2026-01-02	28.240	28.240	28.240	28.240	26.413	0
2025-12-30	28.740	28.740	28.740	28.740	26.880	0
2025-12-29	28.400	28.400	28.400	28.400	26.562	0
2025-12-23	28.300	28.400	28.260	28.400	26.562	1,339
2025-12-22	28.100	28.320	28.100	28.320	26.487	981
2025-12-19	28.280	28.280	28.280	28.280	26.450	0
2025-12-18	27.700	27.700	27.700	27.700	25.907	0
2025-12-17	27.700	27.700	27.700	27.700	25.907	990
2025-12-16	27.660	27.660	27.660	27.660	25.870	500
2025-12-15	27.300	27.300	27.300	27.300	25.533	0
2025-12-12	27.260	27.260	27.260	27.260	25.496	0
2025-12-11	26.860	27.260	26.860	27.260	25.496	450
2025-12-10	26.860	26.860	26.860	26.860	25.122	0
2025-12-09	26.720	26.720	26.720	26.720	24.991	0
2025-12-08	26.520	26.720	26.520	26.720	24.991	473
2025-12-05	26.380	26.520	26.360	26.360	24.654	554
2025-12-04	26.800	26.800	26.740	26.740	25.010	1,200
2025-12-03	26.700	26.760	26.700	26.760	25.028	2,373
2025-12-02	27.440	27.440	27.440	27.440	25.664	0
2025-12-01	27.440	27.440	27.440	27.440	25.664	363
2025-11-28	27.500	27.500	27.500	27.500	25.720	20
2025-11-27	27.260	27.260	27.260	27.260	25.496	408
2025-11-26	27.120	27.200	27.120	27.200	25.440	695
2025-11-25	27.020	27.020	27.020	27.020	25.271	0
2025-11-24	26.940	26.940	26.840	26.840	25.103	2,243
2025-11-21	26.900	26.960	26.900	26.960	25.215	369
2025-11-20	26.940	26.940	26.940	26.940	25.197	0
2025-11-19	27.140	27.140	27.140	27.140	25.384	271
2025-11-18	27.540	27.540	27.540	27.540	25.758	0
2025-11-17	27.820	27.820	27.540	27.540	25.758	523
2025-11-14	27.780	27.780	27.620	27.660	25.870	2,327
2025-11-13	27.540	27.820	27.540	27.720	25.926	957
2025-11-12	27.500	27.500	27.240	27.240	25.477	11,421
2025-11-11	26.960	27.160	26.960	27.160	25.402	641
2025-11-10	26.780	26.820	26.260	26.260	24.561	1,956
2025-11-07	26.260	26.260	26.260	26.260	24.561	0
2025-11-06	26.260	26.260	26.260	26.260	24.561	0
2025-11-05	25.520	26.260	25.520	26.260	24.561	40

← NewerPage 4 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.