SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	22.090	22.340	22.000	22.130	17.018	263,904
2023-04-06	21.690	22.150	21.680	21.940	16.872	329,668
2023-04-05	21.480	21.490	21.200	21.480	16.518	243,529
2023-04-04	21.150	21.650	21.140	21.360	16.426	341,666
2023-04-03	21.090	21.130	20.720	21.040	16.180	218,653
2023-03-31	20.940	21.100	20.750	20.940	16.103	373,203
2023-03-30	21.010	21.370	20.840	20.910	16.080	289,571
2023-03-29	20.540	20.950	20.360	20.890	16.064	319,629
2023-03-28	20.600	20.800	20.060	20.420	15.703	359,290
2023-03-27	20.750	20.910	20.280	20.470	15.741	241,480
2023-03-24	20.290	20.560	19.750	20.500	15.764	604,669
2023-03-23	20.700	20.890	20.270	20.440	15.718	349,073
2023-03-22	20.880	21.100	20.730	20.780	15.980	302,465
2023-03-21	20.580	21.140	20.580	20.920	16.087	424,345
2023-03-20	19.875	20.530	19.015	20.360	15.657	517,561
2023-03-17	20.600	20.700	19.935	20.130	15.480	2,781,555
2023-03-16	20.060	20.580	19.740	20.500	15.764	670,297
2023-03-15	20.700	20.800	19.250	19.615	15.084	780,030
2023-03-14	19.745	20.680	19.490	20.640	15.872	835,869
2023-03-13	21.340	21.380	19.890	19.920	15.318	839,225
2023-03-10	21.720	21.800	21.030	21.400	16.456	557,320
2023-03-09	23.140	23.160	22.310	22.400	17.225	420,019
2023-03-08	23.000	23.200	22.860	23.130	17.787	363,625
2023-03-07	24.190	24.200	22.970	23.220	17.856	630,507
2023-03-06	23.950	24.430	23.690	24.270	18.663	450,311
2023-03-03	24.340	24.340	23.270	23.900	18.379	709,319
2023-03-02	22.600	24.420	22.200	24.420	18.779	876,711
2023-03-01	23.160	23.350	22.950	23.180	17.825	378,917
2023-02-28	22.880	23.290	22.850	23.250	17.879	448,644
2023-02-27	22.660	23.100	22.640	22.940	17.641	203,855
2023-02-24	22.820	22.870	22.500	22.500	17.302	238,096
2023-02-23	22.760	22.980	22.550	22.800	17.533	262,106
2023-02-22	22.970	22.980	22.530	22.730	17.479	275,057
2023-02-21	23.250	23.390	22.890	23.050	17.725	208,095
2023-02-20	23.410	23.620	23.200	23.280	17.902	267,000
2023-02-17	23.000	23.380	22.830	23.350	17.956	346,180
2023-02-16	23.000	23.140	22.650	23.140	17.795	266,287
2023-02-15	22.740	22.940	22.600	22.860	17.579	211,139
2023-02-14	23.150	23.230	22.670	22.770	17.510	214,084
2023-02-13	22.520	23.010	22.520	22.990	17.679	177,423
2023-02-10	23.300	23.390	22.480	22.520	17.318	476,073
2023-02-09	22.970	23.310	22.770	23.310	17.925	439,253
2023-02-08	22.530	22.990	22.410	22.780	17.518	414,668
2023-02-07	21.150	22.480	20.970	22.300	17.149	681,757
2023-02-06	21.550	21.560	20.850	21.130	16.249	625,692
2023-02-03	21.850	22.110	21.590	21.730	16.710	251,212
2023-02-02	22.020	22.280	21.780	21.990	16.910	415,957
2023-02-01	22.500	22.600	22.070	22.160	17.041	383,337
2023-01-31	22.080	22.720	21.960	22.640	17.410	536,882
2023-01-30	21.960	22.050	21.640	22.030	16.941	735,750
2023-01-27	23.210	23.310	21.780	22.000	16.918	1,644,531
2023-01-26	23.940	23.990	23.680	23.800	18.302	263,541
2023-01-25	23.980	24.100	23.450	23.800	18.302	317,744
2023-01-24	23.650	24.080	23.500	24.020	18.471	340,771
2023-01-23	23.600	23.700	23.360	23.490	18.064	239,288
2023-01-20	23.520	23.550	23.050	23.470	18.048	395,146
2023-01-19	23.400	23.600	23.080	23.300	17.918	262,757
2023-01-18	22.900	23.520	22.780	23.520	18.087	435,326
2023-01-17	22.850	23.000	22.650	22.850	17.572	373,077
2023-01-16	22.930	23.000	22.600	22.780	17.518	346,039

← NewerPage 16 of 22 · 1,284 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.