SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	33.360	33.700	33.360	33.700	33.700	28
2026-10-15	33.640	33.780	33.640	33.700	33.700	19
2026-10-14	33.120	33.300	33.120	33.300	33.300	16
2026-10-13	33.080	33.180	33.080	33.180	33.180	952
2026-10-12	32.200	32.680	32.200	32.680	32.680	225
2026-10-09	32.020	32.020	31.840	31.840	31.840	1,414
2026-10-08	31.740	31.860	31.740	31.820	31.820	1,414
2026-10-07	32.040	32.040	31.720	32.020	32.020	168
2026-10-06	31.980	32.080	31.980	32.080	32.080	4,520
2026-10-05	31.580	31.820	31.580	31.820	31.820	700
2026-10-02	31.220	31.680	31.220	31.680	31.680	273
2026-10-01	31.380	31.380	31.100	31.100	31.100	582
2026-09-30	33.040	33.040	31.840	31.840	31.840	101
2026-09-29	33.220	33.220	33.020	33.020	33.020	290
2026-09-28	33.340	33.340	33.160	33.240	33.240	290
2026-09-25	32.160	32.160	32.160	32.160	32.160	0
2026-09-24	32.160	32.160	32.160	32.160	32.160	250
2026-09-23	32.180	32.380	32.180	32.380	32.380	250
2026-09-22	32.660	32.660	32.220	32.220	32.220	100
2026-09-21	32.440	32.640	32.440	32.640	32.640	177
2026-09-18	32.500	32.500	32.420	32.420	32.420	177
2026-09-17	32.960	33.080	32.720	32.720	32.720	0
2026-09-16	32.560	32.580	32.560	32.580	32.580	5
2026-09-15	32.780	33.060	32.680	32.680	32.680	500
2026-09-14	32.840	32.960	32.840	32.960	32.960	773
2026-09-11	32.540	32.740	32.540	32.680	32.680	773
2026-09-10	32.360	32.600	32.360	32.600	32.600	773
2026-09-09	32.440	32.440	32.140	32.140	32.140	773
2026-09-08	32.820	32.820	32.680	32.760	32.760	535
2026-09-07	33.660	33.660	33.200	33.200	33.200	305
2026-09-04	33.960	33.960	33.960	33.960	33.960	255
2026-09-03	34.320	34.440	34.320	34.440	34.440	255
2026-09-02	34.240	34.240	34.240	34.240	34.240	0
2026-09-01	34.240	34.240	34.240	34.240	34.240	400
2026-08-31	33.820	33.820	33.820	33.820	33.820	57
2026-08-28	33.820	33.820	33.820	33.820	33.820	0
2026-08-27	33.560	33.560	33.560	33.560	33.560	100
2026-08-26	33.580	33.580	33.580	33.580	33.580	0
2026-08-25	33.580	33.580	33.580	33.580	33.580	0
2026-08-24	33.600	33.600	33.580	33.580	33.580	100
2026-08-21	33.400	33.400	33.400	33.400	33.400	0
2026-08-20	33.260	33.260	33.260	33.260	33.260	540
2026-08-19	33.440	33.440	33.440	33.440	33.440	0
2026-08-18	34.540	34.540	34.540	34.540	34.540	0
2026-08-17	34.540	34.540	34.540	34.540	34.540	1,450
2026-08-14	34.540	34.540	34.540	34.540	34.540	483
2026-08-13	34.280	34.280	34.140	34.140	34.140	353
2026-08-12	34.140	34.140	34.140	34.140	34.140	0
2026-08-11	34.140	34.140	34.140	34.140	34.140	368
2026-08-10	34.560	34.560	34.560	34.560	34.560	0
2026-08-07	34.560	34.560	34.560	34.560	34.560	7
2026-08-06	34.360	34.360	34.360	34.360	34.360	2,500
2026-08-05	34.100	34.100	34.020	34.080	34.080	2,500
2026-08-04	34.020	34.020	34.020	34.020	34.020	314
2026-08-03	34.200	34.200	34.200	34.200	34.200	136
2026-07-31	34.240	34.240	34.240	34.240	34.240	136
2026-07-30	34.420	34.760	34.420	34.760	34.760	600
2026-07-29	33.600	33.600	33.600	33.600	33.600	10
2026-07-28	33.860	33.920	33.860	33.920	33.920	401
2026-07-27	34.080	34.080	34.080	34.080	34.080	0

Page 1 of 2 · 65 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.