SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	25.520	26.260	25.520	26.260	24.561	40
2025-11-04	25.440	25.440	25.380	25.380	23.738	1,206
2025-11-03	26.740	26.740	26.140	26.140	24.448	3,847
2025-10-31	28.720	28.860	26.300	26.420	24.710	8,349
2025-10-30	29.960	29.960	29.960	29.960	28.021	2,023
2025-10-29	29.940	29.940	29.940	29.940	28.003	165
2025-10-28	29.920	29.920	29.860	29.860	27.928	3,082
2025-10-27	30.340	30.340	30.340	30.340	28.377	6
2025-10-24	30.060	30.060	30.060	30.060	28.115	0
2025-10-23	30.060	30.060	30.060	30.060	28.115	1
2025-10-22	30.080	30.080	30.080	30.080	28.133	100
2025-10-21	29.880	29.880	29.880	29.880	27.946	0
2025-10-20	29.880	29.880	29.880	29.880	27.946	13
2025-10-17	29.800	29.800	29.800	29.800	27.872	662
2025-10-16	30.340	30.340	30.340	30.340	28.377	969
2025-10-15	31.760	31.780	31.120	31.120	29.106	662
2025-10-14	31.280	31.280	31.280	31.280	29.256	35
2025-10-13	31.140	31.140	31.140	31.140	29.125	29
2025-10-10	31.000	31.000	31.000	31.000	28.994	617
2025-10-09	31.560	31.560	31.340	31.340	29.312	4,043
2025-10-08	31.000	31.100	31.000	31.100	29.087	715
2025-10-07	30.860	30.860	30.680	30.780	28.788	746
2025-10-06	29.940	30.180	29.940	30.180	28.227	3,301
2025-10-03	30.020	30.020	30.020	30.020	28.077	0
2025-10-02	30.020	30.020	30.020	30.020	28.077	0
2025-10-01	30.020	30.020	30.020	30.020	28.077	0
2025-09-30	30.020	30.020	30.020	30.020	28.077	0
2025-09-29	30.020	30.020	30.020	30.020	28.077	0
2025-09-26	30.260	30.260	30.020	30.020	28.077	1,654
2025-09-25	29.200	29.320	29.200	29.320	27.423	450
2025-09-24	28.860	28.860	28.860	28.860	26.992	0
2025-09-23	28.860	28.860	28.860	28.860	26.992	5,483
2025-09-22	28.980	28.980	28.980	28.980	27.105	0
2025-09-19	28.980	28.980	28.980	28.980	27.105	46
2025-09-18	28.480	28.480	28.480	28.480	26.637	0
2025-09-17	28.480	28.480	28.480	28.480	26.637	250
2025-09-16	27.860	27.860	27.800	27.800	26.001	12,500
2025-09-15	28.240	28.240	28.240	28.240	26.413	308
2025-09-12	27.800	27.800	27.800	27.800	26.001	0
2025-09-11	27.860	27.860	27.800	27.800	26.001	464
2025-09-10	27.540	27.540	27.540	27.540	25.758	0
2025-09-09	27.600	27.600	27.600	27.600	25.814	0
2025-09-08	27.140	27.640	27.140	27.640	25.851	985
2025-09-05	28.020	28.020	27.420	27.420	25.646	3,330
2025-09-04	27.060	27.060	27.060	27.060	25.309	110
2025-09-03	27.000	27.060	26.980	27.060	25.309	800
2025-09-02	27.240	27.440	27.060	27.060	25.309	1,220
2025-09-01	27.700	28.400	27.700	28.400	26.562	156
2025-08-29	27.880	27.880	27.880	27.880	26.076	0
2025-08-28	27.800	28.000	27.800	28.000	26.188	22
2025-08-27	27.880	27.880	27.620	27.620	25.833	441
2025-08-26	27.620	27.780	27.480	27.560	25.777	1,207
2025-08-25	29.120	29.120	28.580	28.580	26.731	102
2025-08-22	29.040	29.040	29.040	29.040	27.161	0
2025-08-21	29.000	29.000	29.000	29.000	27.123	0
2025-08-20	28.840	29.140	28.840	29.140	27.254	15
2025-08-19	27.920	27.920	27.920	27.920	26.113	0
2025-08-18	28.440	28.440	27.920	27.920	26.113	131
2025-08-15	28.640	28.640	28.640	28.640	26.787	15
2025-08-14	28.360	28.360	28.360	28.360	26.525	0

← NewerPage 5 of 22 · 1,278 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.