SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	22.930	23.000	22.600	22.780	17.518	346,039
2023-01-13	22.780	23.090	22.660	22.850	17.572	394,311
2023-01-12	23.070	23.300	22.730	22.800	17.533	401,915
2023-01-11	23.750	23.790	22.940	22.940	17.641	691,899
2023-01-10	23.420	23.740	23.290	23.740	18.256	469,326
2023-01-09	23.810	23.820	23.330	23.410	18.002	335,529
2023-01-06	23.650	23.760	23.350	23.700	18.225	436,870
2023-01-05	23.990	24.180	23.370	23.570	18.125	500,547
2023-01-04	22.720	24.150	22.720	24.000	18.456	1,040,128
2023-01-03	21.700	22.340	21.700	22.320	17.164	449,655
2023-01-02	21.700	21.700	21.390	21.670	16.664	199,346
2022-12-30	21.960	21.980	21.350	21.490	16.526	318,642
2022-12-29	22.000	22.210	21.880	22.030	16.941	340,222
2022-12-28	22.090	22.230	22.000	22.080	16.979	375,224
2022-12-27	21.470	22.140	21.460	22.110	17.002	497,746
2022-12-23	21.230	21.460	21.160	21.460	16.503	204,372
2022-12-22	21.270	21.480	21.140	21.210	16.310	218,550
2022-12-21	20.760	21.340	20.630	21.300	16.380	368,037
2022-12-20	20.350	20.700	20.310	20.690	15.910	255,058
2022-12-19	20.400	20.500	20.300	20.440	15.718	211,017
2022-12-16	20.260	20.440	20.150	20.350	15.649	686,127
2022-12-15	20.650	20.830	20.070	20.320	15.626	325,121
2022-12-14	20.860	20.860	20.550	20.760	15.964	306,228
2022-12-13	20.660	21.290	20.600	20.890	16.064	504,849
2022-12-12	20.740	20.840	20.450	20.450	15.726	515,884
2022-12-09	20.240	20.860	20.240	20.830	16.018	645,941
2022-12-08	19.780	20.500	19.780	20.230	15.557	628,973
2022-12-07	19.690	20.050	19.690	19.785	15.215	757,950
2022-12-06	19.220	19.890	19.100	19.690	15.142	666,260
2022-12-05	18.880	19.340	18.800	19.125	14.707	482,263
2022-12-02	18.750	18.985	18.595	18.905	14.538	319,607
2022-12-01	18.350	18.950	18.325	18.815	14.469	421,833
2022-11-30	18.435	18.495	18.045	18.245	14.030	649,751
2022-11-29	18.280	18.640	18.250	18.395	14.146	439,279
2022-11-28	18.100	18.300	17.975	18.300	14.073	422,088
2022-11-25	18.345	18.370	18.030	18.155	13.961	230,948
2022-11-24	17.805	18.465	17.805	18.330	14.096	430,536
2022-11-23	17.710	17.835	17.610	17.720	13.627	239,132
2022-11-22	17.735	17.860	17.615	17.690	13.604	200,372
2022-11-21	17.800	18.040	17.750	17.750	13.650	249,889
2022-11-18	17.130	18.420	17.100	17.890	13.757	747,193
2022-11-17	17.795	18.075	17.465	17.635	13.561	268,206
2022-11-16	17.950	18.095	17.680	17.740	13.642	443,580
2022-11-15	18.260	18.340	17.915	18.135	13.946	663,867
2022-11-14	18.345	18.380	18.070	18.200	13.996	466,102
2022-11-11	18.030	18.350	17.975	18.140	13.950	541,201
2022-11-10	16.850	17.820	16.840	17.610	13.542	1,145,402
2022-11-09	15.165	17.100	15.000	17.035	13.100	1,022,604
2022-11-08	15.700	15.895	15.700	15.835	12.177	202,135
2022-11-07	15.925	16.245	15.750	15.770	12.127	307,241
2022-11-04	15.970	16.130	15.790	15.925	12.246	476,412
2022-11-03	15.535	15.950	15.525	15.855	12.192	252,368
2022-11-02	15.895	16.060	15.650	15.650	12.035	511,689
2022-11-01	15.565	16.270	15.565	15.830	12.173	452,287
2022-10-31	15.250	15.410	15.140	15.225	11.708	307,004
2022-10-28	14.890	15.160	14.760	15.160	11.658	368,052
2022-10-27	14.775	15.090	14.675	15.060	11.581	260,303
2022-10-26	14.100	14.895	14.070	14.735	11.331	408,971
2022-10-25	14.185	14.340	13.900	14.160	10.889	226,850
2022-10-24	13.960	14.185	13.765	14.095	10.839	369,191

← NewerPage 17 of 22 · 1,285 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.