SCOR SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 25.700 | 25.720 | 25.040 | 25.040 | 21.836 | 379,265 |
| 2024-06-12 | 25.440 | 25.960 | 25.320 | 25.720 | 22.429 | 357,798 |
| 2024-06-11 | 25.800 | 25.920 | 25.400 | 25.500 | 22.237 | 437,335 |
| 2024-06-10 | 25.980 | 26.100 | 25.400 | 25.660 | 22.377 | 470,452 |
| 2024-06-07 | 26.560 | 26.620 | 26.240 | 26.240 | 22.883 | 275,869 |
| 2024-06-06 | 26.200 | 26.520 | 26.160 | 26.520 | 23.127 | 299,559 |
| 2024-06-05 | 26.300 | 26.480 | 26.180 | 26.180 | 22.830 | 335,590 |
| 2024-06-04 | 26.780 | 26.780 | 26.360 | 26.480 | 23.092 | 383,824 |
| 2024-06-03 | 26.900 | 27.160 | 26.680 | 26.800 | 23.371 | 473,328 |
| 2024-05-31 | 26.260 | 26.560 | 26.200 | 26.480 | 23.092 | 666,684 |
| 2024-05-30 | 26.300 | 26.420 | 25.980 | 26.000 | 22.673 | 372,546 |
| 2024-05-29 | 26.800 | 26.820 | 26.340 | 26.340 | 22.970 | 418,197 |
| 2024-05-28 | 27.300 | 27.640 | 26.760 | 26.820 | 23.389 | 322,383 |
| 2024-05-27 | 27.440 | 27.600 | 27.220 | 27.280 | 23.790 | 267,287 |
| 2024-05-24 | 27.000 | 27.360 | 26.840 | 27.280 | 22.220 | 304,913 |
| 2024-05-23 | 27.300 | 27.640 | 27.160 | 27.160 | 22.122 | 411,585 |
| 2024-05-22 | 27.440 | 27.640 | 27.200 | 27.200 | 22.155 | 321,075 |
| 2024-05-21 | 27.600 | 28.660 | 27.060 | 27.340 | 22.269 | 1,186,389 |
| 2024-05-20 | 29.540 | 29.720 | 28.980 | 29.200 | 23.784 | 1,013,703 |
| 2024-05-17 | 29.760 | 30.600 | 28.120 | 30.220 | 24.615 | 2,333,740 |
| 2024-05-16 | 31.240 | 32.180 | 31.240 | 32.180 | 26.211 | 379,431 |
| 2024-05-15 | 31.240 | 31.500 | 31.040 | 31.140 | 25.364 | 277,938 |
| 2024-05-14 | 31.640 | 31.640 | 31.060 | 31.240 | 25.445 | 332,399 |
| 2024-05-13 | 32.360 | 32.480 | 31.660 | 31.660 | 25.788 | 345,846 |
| 2024-05-10 | 32.000 | 32.440 | 32.000 | 32.280 | 26.293 | 408,627 |
| 2024-05-09 | 31.720 | 32.040 | 31.700 | 31.900 | 25.983 | 267,173 |
| 2024-05-08 | 31.440 | 31.900 | 31.360 | 31.780 | 25.885 | 365,222 |
| 2024-05-07 | 30.660 | 31.420 | 30.420 | 31.380 | 25.559 | 367,212 |
| 2024-05-06 | 29.900 | 30.500 | 29.900 | 30.460 | 24.810 | 265,828 |
| 2024-05-03 | 30.260 | 30.280 | 29.580 | 29.780 | 24.256 | 300,238 |
| 2024-05-02 | 30.700 | 30.900 | 30.020 | 30.020 | 24.452 | 469,074 |
| 2024-04-30 | 31.600 | 31.720 | 30.560 | 30.640 | 24.957 | 503,829 |
| 2024-04-29 | 30.560 | 31.620 | 30.560 | 31.360 | 25.543 | 564,311 |
| 2024-04-26 | 30.420 | 30.600 | 30.200 | 30.400 | 24.761 | 232,333 |
| 2024-04-25 | 30.860 | 30.900 | 30.120 | 30.260 | 24.647 | 274,461 |
| 2024-04-24 | 30.640 | 30.840 | 30.560 | 30.740 | 25.038 | 297,612 |
| 2024-04-23 | 29.700 | 30.680 | 29.620 | 30.600 | 24.924 | 414,394 |
| 2024-04-22 | 29.400 | 29.720 | 29.160 | 29.520 | 24.044 | 284,464 |
| 2024-04-19 | 29.100 | 29.180 | 28.640 | 29.180 | 23.768 | 322,269 |
| 2024-04-18 | 29.320 | 29.460 | 29.020 | 29.260 | 23.833 | 305,906 |
| 2024-04-17 | 29.460 | 29.720 | 29.280 | 29.280 | 23.849 | 295,283 |
| 2024-04-16 | 29.560 | 29.620 | 29.200 | 29.380 | 23.930 | 303,280 |
| 2024-04-15 | 29.760 | 30.120 | 29.660 | 29.900 | 24.354 | 255,669 |
| 2024-04-12 | 29.780 | 30.180 | 29.380 | 29.580 | 24.093 | 332,241 |
| 2024-04-11 | 29.900 | 29.960 | 29.260 | 29.660 | 24.159 | 295,156 |
| 2024-04-10 | 29.600 | 29.900 | 29.080 | 29.900 | 24.354 | 508,928 |
| 2024-04-09 | 30.460 | 30.460 | 29.200 | 29.280 | 23.849 | 651,778 |
| 2024-04-08 | 30.300 | 31.000 | 30.300 | 30.580 | 24.908 | 314,136 |
| 2024-04-05 | 30.460 | 30.480 | 30.160 | 30.260 | 24.647 | 355,815 |
| 2024-04-04 | 31.040 | 31.200 | 30.740 | 30.740 | 25.038 | 290,588 |
| 2024-04-03 | 31.160 | 31.400 | 30.660 | 30.960 | 25.217 | 514,141 |
| 2024-04-02 | 31.980 | 32.440 | 31.060 | 31.120 | 25.348 | 591,884 |
| 2024-03-28 | 31.610 | 32.220 | 31.480 | 32.070 | 26.122 | 660,499 |
| 2024-03-27 | 30.530 | 30.710 | 30.230 | 30.600 | 24.924 | 422,164 |
| 2024-03-26 | 29.820 | 30.360 | 29.500 | 30.260 | 24.647 | 346,177 |
| 2024-03-25 | 29.630 | 29.970 | 29.430 | 29.860 | 24.321 | 320,628 |
| 2024-03-22 | 29.840 | 30.000 | 29.550 | 29.710 | 24.199 | 330,218 |
| 2024-03-21 | 30.870 | 31.000 | 29.880 | 29.900 | 24.354 | 485,150 |
| 2024-03-20 | 31.020 | 31.110 | 30.460 | 30.720 | 25.022 | 292,528 |
| 2024-03-19 | 31.220 | 31.450 | 30.970 | 31.140 | 25.364 | 636,647 |
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.