SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	28.720	28.780	28.660	28.780	26.918	100
2025-05-20	28.500	28.740	28.500	28.740	26.880	194
2025-05-19	28.220	28.540	28.220	28.540	26.693	2,015
2025-05-16	28.480	28.700	28.420	28.420	26.581	1,895
2025-05-15	27.440	28.320	27.440	28.300	26.469	2,602
2025-05-14	27.560	27.560	27.560	27.560	25.777	0
2025-05-13	27.500	27.700	27.500	27.560	25.777	209
2025-05-12	27.540	27.540	27.540	27.540	25.758	0
2025-05-09	27.400	27.620	27.400	27.540	25.758	269
2025-05-08	27.160	27.180	26.620	26.620	24.897	800
2025-05-07	26.320	26.320	26.320	26.320	24.617	0
2025-05-06	26.700	26.700	26.320	26.320	24.617	250
2025-05-05	26.660	26.740	26.640	26.640	24.916	20
2025-05-02	25.900	26.380	25.900	26.380	24.673	65
2025-04-30	27.500	27.560	27.480	27.480	23.948	804
2025-04-29	27.140	27.180	27.140	27.140	23.652	5,190
2025-04-28	27.400	27.400	27.360	27.360	23.843	1,028
2025-04-25	26.780	26.780	26.780	26.780	23.338	0
2025-04-24	26.780	26.780	26.780	26.780	23.338	0
2025-04-23	26.420	26.780	26.420	26.780	23.338	613
2025-04-22	25.380	25.820	25.380	25.820	22.501	500
2025-04-17	25.120	25.120	25.120	25.120	21.891	0
2025-04-16	24.980	25.020	24.980	25.020	21.804	388
2025-04-15	25.140	25.280	25.140	25.280	22.031	36
2025-04-14	23.320	23.320	23.320	23.320	20.323	0
2025-04-11	23.720	23.720	23.320	23.320	20.323	1,484
2025-04-10	25.240	25.240	24.020	24.020	20.933	1,509
2025-04-09	22.600	22.920	22.260	22.920	19.974	609
2025-04-08	22.400	22.680	22.300	22.640	19.730	15,021
2025-04-07	21.380	22.640	21.380	22.640	19.730	4,459
2025-04-04	25.460	25.460	23.200	23.540	20.514	4,040
2025-04-03	26.020	26.020	25.980	25.980	22.641	200
2025-04-02	26.580	26.580	26.260	26.260	22.885	80
2025-04-01	26.780	26.900	26.780	26.780	23.338	3,415
2025-03-31	27.120	27.120	26.620	26.620	23.199	3,535
2025-03-28	27.340	27.440	27.340	27.440	23.913	111
2025-03-27	28.000	28.000	27.900	27.900	24.314	100
2025-03-26	28.280	28.320	28.140	28.180	24.558	2,212
2025-03-25	28.060	28.120	28.060	28.120	24.506	1
2025-03-24	26.820	26.820	26.820	26.820	23.373	0
2025-03-21	26.980	26.980	26.820	26.820	23.373	300
2025-03-20	27.100	27.200	27.040	27.140	23.652	3,950
2025-03-19	27.560	27.560	27.560	27.560	24.018	145
2025-03-18	27.580	27.780	27.580	27.780	24.209	4,300
2025-03-17	27.000	27.420	27.000	27.420	23.896	3,130
2025-03-14	26.480	26.580	26.480	26.580	23.164	200
2025-03-13	26.800	26.800	26.340	26.340	22.955	535
2025-03-12	25.920	26.440	25.920	26.440	23.042	700
2025-03-11	25.660	25.680	25.660	25.680	22.379	2
2025-03-10	25.400	25.660	25.400	25.660	22.362	510
2025-03-07	26.660	26.660	26.660	26.660	23.233	0
2025-03-06	26.580	26.660	26.580	26.660	23.233	2,100
2025-03-05	25.840	26.340	25.580	26.260	22.885	1,840
2025-03-04	26.200	26.220	25.820	26.220	22.850	70
2025-03-03	25.920	25.920	25.920	25.920	22.589	0
2025-02-28	26.160	26.160	25.900	25.920	22.589	1,169
2025-02-27	26.040	26.040	26.040	26.040	22.693	0
2025-02-26	26.040	26.040	25.980	25.980	22.641	1,500
2025-02-25	25.840	25.840	25.520	25.520	22.240	45
2025-02-24	25.900	26.140	25.860	26.140	22.780	2,246

← NewerPage 7 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.