SCOR SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 18.810 | 19.440 | 18.800 | 18.960 | 16.534 | 604,584 |
| 2024-09-04 | 18.630 | 18.880 | 18.620 | 18.840 | 16.430 | 510,538 |
| 2024-09-03 | 19.000 | 19.060 | 18.760 | 18.910 | 16.491 | 393,463 |
| 2024-09-02 | 18.910 | 19.010 | 18.770 | 18.980 | 16.552 | 241,140 |
| 2024-08-30 | 18.900 | 19.030 | 18.860 | 18.870 | 16.456 | 551,050 |
| 2024-08-29 | 19.060 | 19.280 | 18.810 | 18.810 | 16.403 | 422,104 |
| 2024-08-28 | 19.110 | 19.130 | 18.990 | 19.100 | 16.656 | 473,607 |
| 2024-08-27 | 18.770 | 19.040 | 18.770 | 18.990 | 16.560 | 513,581 |
| 2024-08-26 | 18.910 | 19.160 | 18.770 | 18.790 | 16.386 | 440,739 |
| 2024-08-23 | 19.090 | 19.330 | 18.830 | 18.940 | 16.517 | 793,579 |
| 2024-08-22 | 18.600 | 19.160 | 18.530 | 19.090 | 16.648 | 755,150 |
| 2024-08-21 | 18.430 | 18.760 | 18.400 | 18.500 | 16.133 | 596,140 |
| 2024-08-20 | 18.330 | 18.720 | 18.260 | 18.450 | 16.089 | 852,043 |
| 2024-08-19 | 18.040 | 18.320 | 17.960 | 18.230 | 15.898 | 857,341 |
| 2024-08-16 | 17.660 | 17.990 | 17.600 | 17.940 | 15.645 | 924,021 |
| 2024-08-15 | 17.690 | 17.860 | 17.540 | 17.650 | 15.392 | 747,807 |
| 2024-08-14 | 17.500 | 17.550 | 17.340 | 17.530 | 15.287 | 685,116 |
| 2024-08-13 | 17.170 | 17.490 | 17.170 | 17.400 | 15.174 | 657,796 |
| 2024-08-12 | 17.100 | 17.230 | 16.950 | 17.130 | 14.938 | 512,985 |
| 2024-08-09 | 17.270 | 17.520 | 16.910 | 16.950 | 14.781 | 842,204 |
| 2024-08-08 | 17.740 | 17.780 | 17.030 | 17.070 | 14.886 | 964,090 |
| 2024-08-07 | 17.600 | 17.800 | 17.440 | 17.800 | 15.523 | 706,475 |
| 2024-08-06 | 17.700 | 17.870 | 17.330 | 17.370 | 15.148 | 870,849 |
| 2024-08-05 | 17.670 | 17.910 | 17.140 | 17.440 | 15.209 | 1,386,900 |
| 2024-08-02 | 18.740 | 18.740 | 18.120 | 18.320 | 15.976 | 890,336 |
| 2024-08-01 | 19.500 | 19.690 | 18.580 | 18.790 | 16.386 | 1,182,045 |
| 2024-07-31 | 20.940 | 21.220 | 19.660 | 19.810 | 17.275 | 1,071,730 |
| 2024-07-30 | 21.260 | 21.880 | 20.820 | 21.120 | 18.418 | 1,093,628 |
| 2024-07-29 | 21.280 | 21.340 | 20.940 | 21.100 | 18.400 | 346,924 |
| 2024-07-26 | 20.840 | 21.340 | 20.660 | 21.200 | 18.488 | 443,592 |
| 2024-07-25 | 20.520 | 20.880 | 20.280 | 20.800 | 18.139 | 573,629 |
| 2024-07-24 | 20.640 | 20.700 | 20.340 | 20.620 | 17.982 | 354,183 |
| 2024-07-23 | 20.640 | 20.780 | 20.440 | 20.760 | 18.104 | 397,108 |
| 2024-07-22 | 20.480 | 20.720 | 20.300 | 20.540 | 17.912 | 602,757 |
| 2024-07-19 | 20.100 | 20.780 | 19.950 | 20.380 | 17.773 | 872,281 |
| 2024-07-18 | 20.440 | 20.440 | 19.750 | 20.140 | 17.563 | 1,149,040 |
| 2024-07-17 | 19.680 | 20.500 | 19.450 | 20.360 | 17.755 | 1,852,203 |
| 2024-07-16 | 21.700 | 21.880 | 18.330 | 19.660 | 17.145 | 5,162,168 |
| 2024-07-15 | 25.780 | 26.160 | 25.640 | 26.060 | 22.726 | 506,078 |
| 2024-07-12 | 26.000 | 26.500 | 25.760 | 25.820 | 22.516 | 718,369 |
| 2024-07-11 | 25.360 | 26.400 | 25.280 | 25.900 | 22.586 | 824,209 |
| 2024-07-10 | 25.240 | 26.580 | 24.980 | 25.620 | 22.342 | 1,737,308 |
| 2024-07-09 | 25.740 | 25.860 | 25.120 | 25.300 | 22.063 | 698,326 |
| 2024-07-08 | 24.540 | 26.120 | 24.460 | 25.740 | 22.447 | 956,719 |
| 2024-07-05 | 24.740 | 25.380 | 24.480 | 24.700 | 21.540 | 516,079 |
| 2024-07-04 | 23.960 | 24.720 | 23.960 | 24.620 | 21.470 | 469,482 |
| 2024-07-03 | 23.660 | 24.160 | 23.560 | 23.940 | 20.877 | 482,657 |
| 2024-07-02 | 24.040 | 24.100 | 23.280 | 23.660 | 20.633 | 689,387 |
| 2024-07-01 | 24.060 | 24.820 | 24.060 | 24.160 | 21.069 | 642,035 |
| 2024-06-28 | 24.100 | 24.140 | 23.360 | 23.660 | 20.633 | 899,512 |
| 2024-06-27 | 24.320 | 24.400 | 23.940 | 24.040 | 20.964 | 704,810 |
| 2024-06-26 | 25.260 | 25.460 | 24.380 | 24.380 | 21.261 | 643,291 |
| 2024-06-25 | 25.520 | 25.540 | 25.240 | 25.280 | 22.046 | 450,415 |
| 2024-06-24 | 25.660 | 25.720 | 25.220 | 25.560 | 22.290 | 478,850 |
| 2024-06-21 | 26.020 | 26.160 | 25.700 | 25.860 | 22.551 | 567,454 |
| 2024-06-20 | 25.760 | 26.180 | 25.640 | 26.040 | 22.708 | 450,954 |
| 2024-06-19 | 25.340 | 25.660 | 25.300 | 25.660 | 22.377 | 351,124 |
| 2024-06-18 | 25.080 | 25.420 | 24.840 | 25.280 | 22.046 | 308,707 |
| 2024-06-17 | 24.500 | 24.940 | 24.460 | 24.940 | 21.749 | 462,382 |
| 2024-06-14 | 25.000 | 25.120 | 24.260 | 24.540 | 21.400 | 908,268 |
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.