SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	26.710	27.040	26.660	26.980	21.976	196,778
2023-12-19	26.500	26.750	26.250	26.670	21.723	276,924
2023-12-18	26.030	26.660	25.950	26.550	21.625	334,279
2023-12-15	26.930	27.110	26.060	26.180	21.324	1,163,863
2023-12-14	27.880	27.880	26.750	26.920	21.927	669,375
2023-12-13	27.720	28.240	27.650	28.030	22.831	323,854
2023-12-12	27.280	27.690	27.080	27.690	22.554	483,886
2023-12-11	27.610	27.680	27.140	27.380	22.301	276,186
2023-12-08	27.580	27.890	27.440	27.610	22.489	238,723
2023-12-07	27.790	27.850	27.400	27.560	22.448	357,580
2023-12-06	28.340	28.560	27.780	27.780	22.627	278,373
2023-12-05	28.290	28.560	28.190	28.290	23.043	336,164
2023-12-04	28.820	28.850	27.950	28.350	23.092	270,565
2023-12-01	29.200	29.260	28.740	28.840	23.491	227,519
2023-11-30	28.750	29.040	28.750	28.930	23.564	667,145
2023-11-29	28.950	29.020	28.410	28.580	23.279	293,641
2023-11-28	28.830	29.460	28.770	29.010	23.629	200,095
2023-11-27	28.750	28.980	28.710	28.870	23.515	232,024
2023-11-24	28.560	28.790	28.560	28.760	23.425	201,040
2023-11-23	28.630	28.720	28.520	28.520	23.230	214,846
2023-11-22	28.590	29.250	28.590	28.600	23.295	334,525
2023-11-21	28.400	28.860	28.400	28.540	23.246	256,318
2023-11-20	28.250	28.650	28.240	28.430	23.157	329,861
2023-11-17	28.270	28.910	28.250	28.300	23.051	397,287
2023-11-16	28.450	28.600	28.090	28.150	22.929	533,470
2023-11-15	28.250	28.690	28.190	28.510	23.222	374,084
2023-11-14	27.900	28.950	27.790	28.500	23.214	487,398
2023-11-13	27.110	27.920	26.760	27.920	22.741	525,350
2023-11-10	26.480	27.140	25.250	27.030	22.016	1,045,275
2023-11-09	28.240	28.240	27.610	28.010	22.815	352,509
2023-11-08	27.810	28.170	27.450	28.140	22.920	445,756
2023-11-07	28.200	28.350	27.640	27.990	22.798	272,273
2023-11-06	28.400	28.500	27.970	28.270	23.026	239,215
2023-11-03	28.670	28.820	28.170	28.480	23.197	218,267
2023-11-02	29.290	29.400	28.590	28.590	23.287	400,662
2023-11-01	28.270	29.420	28.270	29.210	23.792	291,409
2023-10-31	27.710	28.240	27.630	28.150	22.929	237,090
2023-10-30	27.140	27.750	27.130	27.630	22.505	286,180
2023-10-27	27.650	27.820	26.720	27.010	22.000	351,510
2023-10-26	27.780	28.040	27.650	27.720	22.578	198,990
2023-10-25	27.860	28.140	27.770	28.000	22.806	181,119
2023-10-24	27.900	28.110	27.680	27.970	22.782	246,078
2023-10-23	28.310	28.400	27.520	27.620	22.497	423,752
2023-10-20	28.750	28.760	28.200	28.210	22.977	332,340
2023-10-19	28.710	29.100	28.390	28.950	23.580	299,904
2023-10-18	28.800	28.950	28.510	28.880	23.523	253,485
2023-10-17	28.620	28.850	28.480	28.750	23.417	162,226
2023-10-16	28.350	28.960	28.300	28.680	23.360	255,627
2023-10-13	29.160	29.440	28.190	28.270	23.026	262,493
2023-10-12	29.250	29.440	29.020	29.140	23.735	219,650
2023-10-11	29.090	29.450	29.020	29.100	23.702	502,830
2023-10-10	28.900	29.400	28.890	29.320	23.882	263,121
2023-10-09	29.090	29.190	28.610	28.800	23.458	271,239
2023-10-06	28.900	29.300	28.890	29.270	23.841	237,172
2023-10-05	28.720	28.940	28.320	28.760	23.425	201,421
2023-10-04	28.800	28.960	28.500	28.600	23.295	213,853
2023-10-03	28.960	29.380	28.840	28.920	23.556	225,082
2023-10-02	29.480	29.650	28.940	29.040	23.654	301,454
2023-09-29	29.720	29.750	29.030	29.470	24.004	317,052
2023-09-28	29.280	29.680	29.230	29.680	24.175	226,018

← NewerPage 13 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.