SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	29.810	29.810	29.050	29.280	23.849	377,808
2023-09-26	29.740	30.010	29.590	29.800	24.273	269,129
2023-09-25	29.650	30.110	29.460	29.740	24.224	299,597
2023-09-22	30.250	30.250	29.550	29.800	24.273	296,059
2023-09-21	30.200	30.430	30.080	30.370	24.737	235,455
2023-09-20	30.800	30.800	30.230	30.420	24.778	324,891
2023-09-19	30.600	30.850	30.510	30.680	24.989	278,148
2023-09-18	30.900	31.060	30.630	30.710	25.014	218,427
2023-09-15	31.200	31.420	30.870	31.000	25.250	503,432
2023-09-14	30.640	31.060	30.500	31.000	25.250	472,594
2023-09-13	30.640	30.740	30.150	30.650	24.965	251,065
2023-09-12	30.350	30.740	30.160	30.700	25.006	311,986
2023-09-11	29.470	30.490	29.450	30.400	24.761	507,197
2023-09-08	29.680	29.680	29.040	29.400	23.947	290,781
2023-09-07	28.100	29.620	28.100	29.610	24.118	647,235
2023-09-06	28.170	28.290	27.770	28.290	23.043	240,133
2023-09-05	28.100	28.520	27.920	28.180	22.953	235,445
2023-09-04	28.370	28.420	28.020	28.170	22.945	195,491
2023-09-01	28.740	28.800	28.120	28.270	23.026	269,752
2023-08-31	28.840	28.980	28.570	28.740	23.409	386,025
2023-08-30	29.000	29.080	28.620	28.800	23.458	215,932
2023-08-29	28.950	29.080	28.800	28.970	23.597	187,499
2023-08-28	28.940	29.050	28.680	28.860	23.507	150,311
2023-08-25	28.890	29.220	28.660	28.770	23.434	195,860
2023-08-24	28.480	28.960	28.470	28.930	23.564	237,839
2023-08-23	27.990	28.360	27.990	28.320	23.067	247,053
2023-08-22	28.150	28.520	27.900	27.960	22.774	206,730
2023-08-21	28.180	28.430	27.920	27.980	22.790	170,727
2023-08-18	28.210	28.400	27.890	28.120	22.904	259,932
2023-08-17	28.400	28.950	28.310	28.320	23.067	291,624
2023-08-16	28.680	28.780	28.320	28.530	23.238	209,944
2023-08-15	28.780	28.900	28.150	28.710	23.385	271,901
2023-08-14	28.450	28.900	28.350	28.770	23.434	210,700
2023-08-11	28.800	28.800	28.350	28.430	23.157	351,930
2023-08-10	28.300	28.990	28.280	28.870	23.515	344,414
2023-08-09	28.000	28.150	27.530	28.150	22.929	488,711
2023-08-08	27.600	27.840	27.400	27.780	22.627	266,829
2023-08-07	27.630	27.760	27.210	27.710	22.570	189,377
2023-08-04	27.540	27.790	27.350	27.700	22.562	253,587
2023-08-03	27.190	27.580	27.040	27.400	22.318	339,529
2023-08-02	27.160	27.480	26.750	27.190	22.147	265,692
2023-08-01	27.200	27.550	27.070	27.400	22.318	282,413
2023-07-31	28.250	28.250	26.970	27.170	22.130	472,564
2023-07-28	27.530	28.210	27.260	28.070	22.863	379,309
2023-07-27	26.790	27.940	26.100	27.490	22.391	761,640
2023-07-26	28.500	28.800	28.190	28.660	23.344	378,133
2023-07-25	28.550	28.850	28.500	28.500	23.214	264,984
2023-07-24	28.390	28.600	28.290	28.520	23.230	274,393
2023-07-21	28.140	28.370	27.940	28.370	23.108	346,028
2023-07-20	27.710	28.350	27.710	28.120	22.904	255,969
2023-07-19	28.060	28.260	27.270	27.750	22.603	293,479
2023-07-18	27.550	28.000	27.500	28.000	22.806	334,443
2023-07-17	27.100	27.710	27.100	27.580	22.464	268,100
2023-07-14	27.300	27.400	26.970	27.080	22.057	232,865
2023-07-13	26.780	27.350	26.650	27.350	22.277	389,309
2023-07-12	26.880	26.970	26.710	26.800	21.829	335,515
2023-07-11	26.440	26.890	26.330	26.800	21.829	380,809
2023-07-10	26.400	26.640	26.320	26.350	21.462	264,188
2023-07-07	25.750	26.800	25.660	26.570	21.642	470,349
2023-07-06	26.320	26.320	25.280	25.620	20.868	487,584

← NewerPage 14 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.