SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	23.520	23.520	23.420	23.420	20.410	150
2024-11-21	24.200	24.240	24.200	24.240	21.124	285
2024-11-20	24.300	24.460	23.880	23.900	20.828	2,659
2024-11-19	24.240	24.240	23.940	24.180	21.072	1,505
2024-11-18	23.520	24.100	23.520	24.100	21.002	3,428
2024-11-15	23.240	23.700	23.240	23.700	20.654	38
2024-11-14	22.180	22.400	21.900	22.380	19.504	2,165
2024-11-13	19.960	20.460	19.850	20.460	17.830	850
2024-11-12	20.040	20.040	19.770	19.770	17.229	590
2024-11-11	20.220	20.260	20.220	20.260	17.656	900
2024-11-08	19.990	20.000	19.990	20.000	17.429	500
2024-11-07	20.560	20.560	20.160	20.160	17.569	150
2024-11-06	20.180	20.180	19.980	19.980	17.412	450
2024-11-05	19.810	19.810	19.740	19.740	17.203	60
2024-11-04	19.610	19.650	19.590	19.590	17.072	454
2024-11-01	19.830	19.830	19.680	19.680	17.151	1,050
2024-10-31	19.650	19.650	19.650	19.650	17.124	0
2024-10-30	19.980	19.980	19.670	19.670	17.142	500
2024-10-29	20.300	20.400	20.100	20.100	17.517	600
2024-10-28	20.240	20.320	20.240	20.320	17.708	99
2024-10-25	20.020	20.020	20.020	20.020	17.447	0
2024-10-24	20.180	20.180	20.180	20.180	17.586	0
2024-10-23	20.160	20.160	20.080	20.080	17.499	1,971
2024-10-22	20.160	20.360	19.900	20.360	17.743	5,486
2024-10-21	21.300	21.300	20.240	20.240	17.639	14,361
2024-10-18	20.920	20.960	20.800	20.800	18.127	4,981
2024-10-17	21.060	21.120	20.800	20.880	18.196	783
2024-10-16	21.160	21.160	20.720	20.880	18.196	1,300
2024-10-15	21.160	21.200	20.900	20.900	18.214	4,800
2024-10-14	20.840	20.920	20.820	20.920	18.231	3,400
2024-10-11	20.820	20.860	20.820	20.860	18.179	3,907
2024-10-10	20.380	20.900	19.960	20.600	17.952	15,140
2024-10-09	19.960	19.960	19.960	19.960	17.395	0
2024-10-08	19.460	19.460	19.460	19.460	16.959	0
2024-10-07	20.660	20.660	20.660	20.660	18.005	0
2024-10-04	20.660	20.660	20.660	20.660	18.005	22
2024-10-03	19.690	19.690	19.690	19.690	17.159	0
2024-10-02	19.690	19.690	19.690	19.690	17.159	0
2024-10-01	20.280	20.280	19.830	19.830	17.281	1,740
2024-09-30	20.440	20.440	20.020	20.020	17.447	491
2024-09-27	20.360	20.360	20.360	20.360	17.743	0
2024-09-26	20.460	20.460	20.460	20.460	17.830	100
2024-09-25	20.000	20.000	20.000	20.000	17.429	0
2024-09-24	19.470	19.470	19.470	19.470	16.968	0
2024-09-23	19.470	19.470	19.470	19.470	16.968	0
2024-09-20	19.470	19.470	19.470	19.470	16.968	0
2024-09-19	19.470	19.470	19.470	19.470	16.968	0
2024-09-18	19.460	19.470	19.460	19.470	16.968	100
2024-09-17	19.560	19.560	19.560	19.560	17.046	800
2024-09-16	19.390	19.390	19.390	19.390	16.898	46
2024-09-13	19.470	19.550	19.440	19.440	16.941	2,510
2024-09-12	19.320	19.320	19.320	19.320	16.837	160
2024-09-11	18.860	19.270	18.860	19.160	16.697	377
2024-09-10	18.900	18.900	18.900	18.900	16.471	0
2024-09-09	18.820	18.890	18.330	18.330	15.974	1,450
2024-09-06	18.550	18.550	18.200	18.200	15.861	50
2024-09-05	18.400	18.400	18.400	18.400	16.035	0
2024-09-04	18.830	18.830	18.400	18.400	16.035	570
2024-09-03	19.000	19.000	18.420	18.420	16.052	3,970
2024-09-02	18.470	18.470	18.470	18.470	16.096	0

← NewerPage 9 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.