SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	29.140	29.140	29.140	29.140	27.254	0
2025-08-12	29.140	29.140	29.140	29.140	27.254	0
2025-08-11	28.300	28.360	28.300	28.360	26.525	235
2025-08-08	28.300	28.300	28.300	28.300	26.469	200
2025-08-07	29.060	29.060	29.020	29.020	27.142	300
2025-08-06	29.040	29.040	29.040	29.040	27.161	0
2025-08-05	28.960	29.040	28.960	28.980	27.105	1,903
2025-08-04	28.160	28.160	28.160	28.160	26.338	96
2025-08-01	27.800	27.800	27.800	27.800	26.001	533
2025-07-31	27.080	28.260	26.880	28.260	26.431	3,666
2025-07-30	29.780	29.880	29.580	29.880	27.946	195
2025-07-29	30.160	30.200	30.040	30.200	28.246	750
2025-07-28	30.460	30.580	29.920	29.920	27.984	1,493
2025-07-25	30.040	30.420	30.000	30.420	28.451	100
2025-07-24	29.840	29.840	29.840	29.840	27.909	665
2025-07-23	29.400	29.400	29.400	29.400	27.497	0
2025-07-22	29.300	29.400	29.280	29.400	27.497	2,308
2025-07-21	29.800	29.800	29.540	29.540	27.628	1,500
2025-07-18	29.100	29.100	28.880	29.020	27.142	1,030
2025-07-17	29.140	29.140	28.960	28.960	27.086	525
2025-07-16	28.680	28.680	28.640	28.640	26.787	0
2025-07-15	28.480	28.480	28.440	28.440	26.600	297
2025-07-14	28.080	28.440	27.860	27.860	26.057	2,100
2025-07-11	28.820	28.820	28.640	28.700	26.843	1,780
2025-07-10	28.840	28.840	28.840	28.840	26.974	396
2025-07-09	28.900	28.900	28.900	28.900	27.030	0
2025-07-08	28.500	28.600	28.500	28.600	26.749	250
2025-07-07	28.040	28.040	27.620	27.620	25.833	2,600
2025-07-04	27.580	27.700	27.580	27.700	25.907	75
2025-07-03	27.200	27.200	27.200	27.200	25.440	0
2025-07-02	27.200	27.200	27.200	27.200	25.440	0
2025-07-01	27.620	27.620	27.620	27.620	25.833	0
2025-06-30	27.620	27.620	27.620	27.620	25.833	0
2025-06-27	27.620	27.620	27.620	27.620	25.833	0
2025-06-26	27.620	27.620	27.620	27.620	25.833	230
2025-06-25	27.760	27.760	27.760	27.760	25.964	1
2025-06-24	28.060	28.060	28.060	28.060	26.244	201
2025-06-23	28.260	28.260	28.160	28.160	26.338	1,017
2025-06-20	28.320	28.320	28.320	28.320	26.487	0
2025-06-19	28.140	28.440	28.140	28.440	26.600	16
2025-06-18	27.300	27.300	27.300	27.300	25.533	0
2025-06-17	27.300	27.300	27.300	27.300	25.533	0
2025-06-16	27.300	27.300	27.300	27.300	25.533	0
2025-06-13	28.280	28.280	28.280	28.280	26.450	0
2025-06-12	28.280	28.280	28.280	28.280	26.450	0
2025-06-11	28.840	28.840	28.840	28.840	26.974	0
2025-06-10	28.760	28.760	28.500	28.600	26.749	59
2025-06-09	28.800	28.800	28.800	28.800	26.936	0
2025-06-06	28.920	29.740	28.920	29.740	27.815	539
2025-06-05	28.860	28.860	28.860	28.860	26.992	0
2025-06-04	29.000	29.000	29.000	29.000	27.123	0
2025-06-03	28.900	28.980	28.900	28.980	27.105	360
2025-06-02	29.020	29.020	29.000	29.000	27.123	5,585
2025-05-30	29.100	29.100	29.080	29.100	27.217	149
2025-05-29	28.780	28.780	28.500	28.500	26.656	1
2025-05-28	28.840	28.880	28.760	28.760	26.899	464
2025-05-27	28.900	29.020	28.900	29.020	27.142	225
2025-05-26	28.820	28.940	28.820	28.940	27.067	325
2025-05-23	28.800	29.220	28.380	29.220	27.329	1,139
2025-05-22	28.780	28.800	28.780	28.800	26.936	900

← NewerPage 6 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.