SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	30.410	31.650	30.400	31.300	25.494	753,588
2024-03-15	29.180	30.550	29.160	30.420	24.778	1,795,748
2024-03-14	28.600	29.210	28.510	29.170	23.759	315,512
2024-03-13	29.060	29.140	28.550	28.620	23.311	435,070
2024-03-12	28.920	29.230	28.660	29.060	23.670	258,117
2024-03-11	28.200	28.770	27.950	28.690	23.368	404,058
2024-03-08	28.530	28.900	28.250	28.370	23.108	279,053
2024-03-07	29.070	29.490	28.570	28.570	23.271	476,580
2024-03-06	28.800	30.390	28.610	29.550	24.069	991,442
2024-03-05	26.940	27.310	26.840	27.300	22.236	248,317
2024-03-04	27.400	27.470	26.980	27.060	22.041	352,361
2024-03-01	28.100	28.230	27.470	27.470	22.375	395,816
2024-02-29	28.260	28.530	28.160	28.180	22.953	367,072
2024-02-28	28.200	28.420	28.100	28.230	22.994	180,532
2024-02-27	28.330	28.330	27.780	28.100	22.888	237,923
2024-02-26	28.660	28.810	28.200	28.300	23.051	213,883
2024-02-23	28.480	28.890	28.350	28.700	23.377	190,143
2024-02-22	28.000	28.710	28.000	28.530	23.238	222,380
2024-02-21	27.890	28.060	27.700	27.790	22.635	144,002
2024-02-20	27.280	27.960	26.970	27.890	22.717	338,941
2024-02-19	27.950	27.950	27.400	27.430	22.342	308,385
2024-02-16	28.430	28.700	27.990	28.020	22.823	255,353
2024-02-15	28.400	28.520	28.000	28.460	23.181	269,029
2024-02-14	28.660	28.800	28.360	28.360	23.100	222,837
2024-02-13	28.360	28.640	28.210	28.640	23.328	238,275
2024-02-12	28.530	28.590	28.200	28.360	23.100	238,514
2024-02-09	28.380	28.700	28.100	28.440	23.165	316,255
2024-02-08	28.600	28.730	28.290	28.460	23.181	338,987
2024-02-07	28.550	28.770	28.240	28.520	23.230	269,619
2024-02-06	28.750	29.660	28.350	28.710	23.385	429,714
2024-02-05	27.800	28.550	27.800	28.550	23.254	438,196
2024-02-02	27.920	28.130	27.640	27.850	22.684	273,433
2024-02-01	27.570	28.250	27.570	27.920	22.741	226,065
2024-01-31	27.700	27.980	27.660	27.660	22.529	292,456
2024-01-30	27.810	27.860	27.370	27.570	22.456	197,440
2024-01-29	27.940	28.040	27.810	27.840	22.676	144,263
2024-01-26	27.840	28.230	27.840	27.890	22.717	128,569
2024-01-25	28.200	28.330	27.780	27.780	22.627	299,905
2024-01-24	27.800	28.340	27.740	28.210	22.977	277,219
2024-01-23	28.290	28.300	27.850	27.850	22.684	320,991
2024-01-22	27.730	28.300	27.650	28.230	22.994	293,058
2024-01-19	27.650	27.790	27.400	27.540	22.432	129,007
2024-01-18	28.030	28.050	27.400	27.440	22.350	487,302
2024-01-17	27.520	28.070	27.360	28.040	22.839	411,750
2024-01-16	27.510	27.570	27.160	27.370	22.293	274,842
2024-01-15	27.870	28.000	27.490	27.680	22.546	343,532
2024-01-12	26.970	27.940	26.970	27.770	22.619	445,647
2024-01-11	26.610	26.850	26.490	26.830	21.853	291,001
2024-01-10	26.450	26.510	26.300	26.460	21.552	168,880
2024-01-09	26.750	26.800	26.390	26.530	21.609	198,891
2024-01-08	26.690	26.800	26.480	26.710	21.756	247,291
2024-01-05	26.010	26.770	25.660	26.660	21.715	407,061
2024-01-04	26.110	26.500	26.110	26.280	21.405	214,681
2024-01-03	26.800	26.950	26.000	26.000	21.177	353,506
2024-01-02	26.510	26.950	26.450	26.650	21.707	231,929
2023-12-29	26.260	26.620	26.260	26.460	21.552	218,134
2023-12-28	26.670	26.740	26.240	26.260	21.389	258,804
2023-12-27	26.760	27.080	26.610	26.630	21.691	244,456
2023-12-22	26.940	27.090	26.770	26.790	21.821	137,486
2023-12-21	26.860	27.000	26.590	26.900	21.910	281,226

← NewerPage 12 of 22 · 1,281 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.