SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	33.480	33.860	33.260	33.760	33.760	381,939
2026-10-15	33.500	34.100	33.400	33.400	33.400	552,482
2026-10-14	33.220	33.400	32.940	33.260	33.260	469,123
2026-10-13	33.020	33.360	32.960	33.220	33.220	451,391
2026-10-12	32.100	32.760	32.080	32.680	32.680	602,894
2026-10-09	32.040	32.080	31.600	31.920	31.920	342,617
2026-10-08	31.800	32.100	31.720	31.760	31.760	475,657
2026-10-07	32.100	32.140	31.640	31.960	31.960	516,186
2026-10-06	32.000	32.320	31.780	32.320	32.320	475,887
2026-10-05	31.720	31.920	31.500	31.900	31.900	487,585
2026-10-02	31.260	31.720	31.200	31.720	31.720	731,312
2026-10-01	31.380	31.460	30.980	31.380	31.380	701,321
2026-09-30	33.080	33.080	31.700	31.820	31.820	677,074
2026-09-29	33.260	33.300	32.920	32.920	32.920	332,959
2026-09-28	33.420	33.480	33.000	33.280	33.280	457,468
2026-09-25	33.020	33.400	33.020	33.160	33.160	421,113
2026-09-24	32.180	33.180	32.080	33.040	33.040	505,715
2026-09-23	32.220	32.500	32.000	32.300	32.300	359,482
2026-09-22	32.740	32.740	32.160	32.160	32.160	329,067
2026-09-21	32.500	32.820	32.380	32.760	32.760	317,443
2026-09-18	32.500	32.620	32.120	32.360	32.360	834,033
2026-09-17	32.860	33.140	32.700	32.700	32.700	562,857
2026-09-16	32.600	32.940	32.420	32.900	32.900	641,601
2026-09-15	32.880	33.140	32.620	32.620	32.620	685,211
2026-09-14	32.660	33.040	32.620	32.920	32.920	229,468
2026-09-11	32.560	32.920	32.440	32.620	32.620	347,799
2026-09-10	32.200	32.680	32.140	32.280	32.280	320,469
2026-09-09	32.540	32.660	31.780	32.060	32.060	555,621
2026-09-08	32.840	32.940	32.520	32.760	32.760	455,555
2026-09-07	33.860	33.880	32.900	32.900	32.900	350,461
2026-09-04	34.360	34.440	33.900	33.900	33.900	375,107
2026-09-03	34.380	34.540	34.060	34.440	34.440	395,042
2026-09-02	34.260	34.520	34.240	34.280	34.280	275,201
2026-09-01	33.860	34.320	33.800	34.300	34.300	472,768
2026-08-31	33.900	34.100	33.760	33.780	33.780	241,849
2026-08-28	33.900	34.080	33.660	33.800	33.800	196,379
2026-08-27	33.700	33.860	33.280	33.620	33.620	310,443
2026-08-26	33.780	33.880	33.620	33.820	33.820	289,011
2026-08-25	33.720	33.860	33.600	33.640	33.640	172,917
2026-08-24	33.380	33.700	33.220	33.580	33.580	237,419
2026-08-21	33.100	33.440	33.000	33.380	33.380	283,283
2026-08-20	33.440	33.440	32.680	32.980	32.980	565,975
2026-08-19	33.860	33.940	33.500	33.500	33.500	368,381
2026-08-18	33.820	34.060	33.600	33.980	33.980	461,109
2026-08-17	34.520	34.900	34.340	34.680	34.680	280,332
2026-08-14	34.140	34.700	34.140	34.580	34.580	186,508
2026-08-13	34.300	34.480	34.020	34.080	34.080	212,526
2026-08-12	34.100	34.280	33.960	34.260	34.260	268,557
2026-08-11	34.400	34.540	33.960	34.040	34.040	263,267
2026-08-10	34.400	34.560	34.200	34.500	34.500	275,970
2026-08-07	34.200	34.740	33.940	34.500	34.500	379,359
2026-08-06	34.240	34.560	33.940	34.300	34.300	445,702
2026-08-05	34.060	34.280	33.960	34.080	34.080	394,751
2026-08-04	34.080	34.240	33.800	34.080	34.080	378,164
2026-08-03	34.180	34.200	33.840	34.140	34.140	357,843
2026-07-31	34.540	34.780	33.960	34.300	34.300	653,342
2026-07-30	33.600	35.300	33.500	34.420	34.420	617,588
2026-07-29	33.980	34.060	33.340	33.420	33.420	517,450
2026-07-28	33.860	34.120	33.760	33.980	33.980	338,978
2026-07-27	33.900	34.230	33.800	33.800	33.800	551,795

Page 1 of 22 · 1,283 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
2024-05-27	1.8000 EUR
2023-05-30	1.4000 EUR
2022-05-20	1.8000 EUR
2021-07-02	1.8000 EUR
2019-04-30	1.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.