SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	26.530	26.750	26.340	26.390	21.495	311,296
2023-07-04	26.540	26.800	26.440	26.610	21.674	207,326
2023-07-03	26.900	26.990	26.290	26.480	21.568	354,363
2023-06-30	26.970	27.100	26.770	26.890	21.902	381,171
2023-06-29	26.350	27.090	26.350	26.920	21.927	578,813
2023-06-28	26.150	26.500	26.100	26.410	21.511	605,668
2023-06-27	25.380	26.170	25.380	26.170	21.316	696,510
2023-06-26	24.750	25.380	24.210	25.250	20.567	556,648
2023-06-23	24.580	24.850	24.240	24.750	20.159	242,654
2023-06-22	24.690	24.990	24.670	24.780	20.184	198,564
2023-06-21	24.590	25.130	24.550	24.840	20.233	368,456
2023-06-20	24.530	24.870	24.330	24.670	20.094	327,183
2023-06-19	24.450	24.790	24.330	24.560	20.005	200,480
2023-06-16	24.350	24.710	24.220	24.540	19.988	567,167
2023-06-15	24.550	24.620	23.860	24.300	19.793	378,235
2023-06-14	24.710	25.000	24.570	24.650	20.078	300,551
2023-06-13	24.640	24.810	23.790	24.670	20.094	449,446
2023-06-12	25.040	25.300	24.490	24.500	19.956	584,800
2023-06-09	23.500	25.200	23.150	24.930	20.306	1,030,851
2023-06-08	24.000	24.160	23.420	23.490	19.133	264,434
2023-06-07	24.300	24.540	23.860	23.920	19.483	336,562
2023-06-06	24.300	24.400	24.150	24.290	19.785	217,568
2023-06-05	24.750	24.840	24.290	24.400	19.874	239,606
2023-06-02	24.610	24.800	24.330	24.630	20.062	292,651
2023-06-01	24.150	24.600	24.010	24.510	19.964	401,307
2023-05-31	24.040	24.280	23.700	23.910	19.475	849,539
2023-05-30	23.790	24.480	23.640	24.210	19.719	418,551
2023-05-29	25.700	25.700	24.950	25.050	19.263	299,120
2023-05-26	25.450	25.720	25.210	25.630	19.709	380,266
2023-05-25	25.160	25.450	24.800	25.360	19.502	365,477
2023-05-24	25.660	25.670	25.030	25.200	19.379	331,012
2023-05-23	25.860	26.250	25.760	25.880	19.902	230,372
2023-05-22	26.150	26.320	25.850	25.970	19.971	303,463
2023-05-19	25.640	26.520	25.540	26.190	20.140	611,575
2023-05-18	25.740	25.810	25.450	25.580	19.671	226,036
2023-05-17	25.200	25.810	25.180	25.710	19.771	397,541
2023-05-16	25.500	25.750	25.080	25.320	19.471	446,835
2023-05-15	25.670	25.970	25.470	25.580	19.671	419,893
2023-05-12	24.800	26.150	24.780	25.750	19.802	1,236,113
2023-05-11	23.500	23.770	23.340	23.530	18.094	308,486
2023-05-10	23.950	24.070	23.400	23.530	18.094	297,088
2023-05-09	23.390	24.050	23.200	24.020	18.471	386,290
2023-05-08	23.120	23.490	23.020	23.420	18.010	173,443
2023-05-05	23.100	23.260	22.860	23.010	17.695	183,339
2023-05-04	23.640	23.800	22.900	22.960	17.656	481,051
2023-05-03	23.430	23.930	23.400	23.670	18.202	237,231
2023-05-02	23.630	24.060	23.350	23.370	17.971	385,659
2023-04-28	23.100	23.480	23.040	23.420	18.010	343,425
2023-04-27	22.890	23.050	22.620	23.000	17.687	294,144
2023-04-26	22.950	23.100	22.580	22.830	17.556	292,517
2023-04-25	22.970	23.140	22.860	23.050	17.725	208,913
2023-04-24	22.810	23.110	22.640	23.110	17.771	209,342
2023-04-21	23.050	23.530	22.660	22.810	17.541	443,419
2023-04-20	23.210	23.690	22.760	22.900	17.610	465,241
2023-04-19	22.410	23.250	22.360	23.160	17.810	473,685
2023-04-18	22.100	22.710	21.970	22.620	17.395	356,651
2023-04-17	22.300	22.460	21.980	22.120	17.010	379,874
2023-04-14	22.600	22.610	22.150	22.260	17.118	450,554
2023-04-13	22.700	22.990	22.600	22.610	17.387	408,169
2023-04-12	22.300	23.040	22.210	22.750	17.495	725,460

← NewerPage 15 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.