SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	25.640	25.640	25.640	25.640	22.344	0
2025-02-20	25.400	25.400	25.400	25.400	22.135	0
2025-02-19	26.460	26.460	25.840	25.840	22.519	250
2025-02-18	26.280	26.280	26.280	26.280	22.902	0
2025-02-17	26.400	26.400	26.140	26.140	22.780	81
2025-02-14	26.100	26.100	25.500	25.760	22.449	600
2025-02-13	26.100	26.100	25.900	25.900	22.571	42
2025-02-12	26.000	26.020	25.880	26.020	22.676	2,626
2025-02-11	25.800	25.820	25.800	25.820	22.501	800
2025-02-10	25.680	25.680	25.680	25.680	22.379	0
2025-02-07	25.500	25.500	25.500	25.500	22.222	0
2025-02-06	25.520	25.700	25.320	25.700	22.397	213
2025-02-05	24.940	24.940	24.940	24.940	21.734	44
2025-02-04	25.800	25.800	25.800	25.800	22.484	0
2025-02-03	25.800	25.800	25.800	25.800	22.484	0
2025-01-31	25.800	25.800	25.800	25.800	22.484	0
2025-01-30	25.720	25.720	25.720	25.720	22.414	0
2025-01-29	25.080	25.080	25.080	25.080	21.856	0
2025-01-28	25.220	25.220	25.220	25.220	21.978	0
2025-01-27	25.200	25.380	25.100	25.380	22.118	5,955
2025-01-24	24.640	24.640	24.640	24.640	21.473	0
2025-01-23	24.660	24.660	24.640	24.640	21.473	637
2025-01-22	25.020	25.020	24.860	24.860	21.665	1,000
2025-01-21	24.540	24.540	24.540	24.540	21.386	0
2025-01-20	24.540	24.540	24.540	24.540	21.386	0
2025-01-17	24.580	24.580	24.580	24.580	21.421	0
2025-01-16	24.500	24.560	24.440	24.540	21.386	5,880
2025-01-15	24.340	24.340	24.340	24.340	21.212	0
2025-01-14	23.780	23.780	23.780	23.780	20.724	0
2025-01-13	23.840	23.900	23.720	23.900	20.828	650
2025-01-10	24.620	24.620	24.620	24.620	21.456	0
2025-01-09	24.620	24.620	24.620	24.620	21.456	0
2025-01-08	24.820	24.820	24.820	24.820	21.630	0
2025-01-07	24.820	24.820	24.820	24.820	21.630	100
2025-01-06	24.400	24.400	24.400	24.400	21.264	0
2025-01-03	24.220	24.720	24.220	24.720	21.543	17,876
2025-01-02	23.840	24.220	23.720	24.220	21.107	265
2024-12-30	23.200	23.200	23.200	23.200	20.218	0
2024-12-27	23.280	23.420	23.200	23.200	20.218	519
2024-12-23	23.620	23.620	23.340	23.340	20.340	45
2024-12-20	23.680	23.680	23.680	23.680	20.636	0
2024-12-19	23.020	23.060	23.020	23.060	20.096	150
2024-12-18	22.920	22.920	22.920	22.920	19.974	0
2024-12-17	22.760	22.760	22.760	22.760	19.835	0
2024-12-16	22.960	22.980	22.800	22.800	19.870	2,500
2024-12-13	23.100	23.100	23.100	23.100	20.131	0
2024-12-12	23.460	23.460	23.460	23.460	20.445	0
2024-12-11	24.100	24.100	24.100	24.100	21.002	1,000
2024-12-10	24.220	24.220	24.220	24.220	21.107	0
2024-12-09	24.560	24.660	24.220	24.220	21.107	2,110
2024-12-06	24.860	24.860	24.540	24.600	21.438	3,691
2024-12-05	24.280	24.280	24.280	24.280	21.159	160
2024-12-04	23.440	23.780	23.440	23.780	20.724	460
2024-12-03	23.380	23.380	22.960	22.960	20.009	126
2024-12-02	23.360	23.980	23.360	23.980	20.898	1,580
2024-11-29	23.320	23.320	23.320	23.320	20.323	0
2024-11-28	23.380	23.380	23.380	23.380	20.375	0
2024-11-27	23.200	23.380	23.200	23.380	20.375	130
2024-11-26	23.380	23.380	23.380	23.380	20.375	0
2024-11-25	23.420	23.420	23.420	23.420	20.410	0

← NewerPage 8 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.