SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	14.070	14.075	13.755	13.920	10.704	277,725
2022-10-19	14.180	14.265	13.665	14.050	10.804	530,103
2022-10-18	14.525	14.630	14.135	14.135	10.870	390,462
2022-10-17	14.300	14.500	14.200	14.385	11.062	298,459
2022-10-14	14.265	14.430	14.025	14.205	10.924	443,175
2022-10-13	13.945	14.235	13.730	14.010	10.774	365,157
2022-10-12	13.940	14.180	13.615	13.985	10.754	400,192
2022-10-11	14.055	14.145	13.800	13.950	10.727	329,214
2022-10-10	14.045	14.390	14.000	14.135	10.870	306,616
2022-10-07	14.400	14.425	14.135	14.185	10.908	280,597
2022-10-06	15.095	15.110	14.325	14.405	11.077	315,028
2022-10-05	15.145	15.225	14.925	15.025	11.554	420,277
2022-10-04	14.990	15.335	14.990	15.200	11.689	578,778
2022-10-03	14.625	14.815	14.500	14.740	11.335	363,652
2022-09-30	14.565	14.945	14.560	14.865	11.431	346,366
2022-09-29	14.730	14.730	14.330	14.485	11.139	508,776
2022-09-28	14.850	14.885	14.080	14.695	11.300	851,311
2022-09-27	15.415	15.465	15.000	15.000	11.535	336,932
2022-09-26	15.500	15.515	15.160	15.320	11.781	497,268
2022-09-23	16.180	16.180	15.495	15.605	12.000	473,054
2022-09-22	16.135	16.220	15.975	16.100	12.381	591,706
2022-09-21	16.050	16.400	15.945	16.300	12.535	569,403
2022-09-20	16.615	16.780	16.000	16.060	12.350	677,242
2022-09-19	16.800	16.900	16.185	16.550	12.727	571,070
2022-09-16	17.200	17.270	16.865	16.865	12.969	1,583,999
2022-09-15	17.425	17.695	17.230	17.250	13.265	363,581
2022-09-14	17.690	17.795	17.275	17.400	13.381	308,150
2022-09-13	18.160	18.250	17.815	17.815	13.700	358,199
2022-09-12	17.600	18.355	17.580	18.200	13.996	449,114
2022-09-09	17.515	17.765	17.435	17.570	13.511	261,956
2022-09-08	17.335	17.730	17.280	17.540	13.488	371,557
2022-09-07	16.970	17.270	16.915	17.220	13.242	348,390
2022-09-06	16.955	17.115	16.785	17.045	13.108	263,288
2022-09-05	16.955	17.030	16.785	17.005	13.077	230,085
2022-09-02	16.935	17.285	16.920	17.260	13.273	410,593
2022-09-01	16.415	16.665	16.315	16.665	12.815	328,050
2022-08-31	16.350	16.575	16.200	16.510	12.696	665,145
2022-08-30	16.200	16.375	16.065	16.210	12.465	279,522
2022-08-29	16.025	16.290	15.990	16.135	12.408	282,365
2022-08-26	16.350	16.620	16.110	16.110	12.389	377,820
2022-08-25	16.560	16.650	16.105	16.190	12.450	427,696
2022-08-24	16.085	16.165	15.720	15.850	12.189	261,374
2022-08-23	16.005	16.230	15.915	16.120	12.396	256,947
2022-08-22	16.290	16.290	15.875	16.100	12.381	432,590
2022-08-19	16.630	16.630	16.220	16.350	12.573	945,509
2022-08-18	16.590	16.865	16.455	16.710	12.850	312,685
2022-08-17	17.235	17.340	16.565	16.575	12.746	382,833
2022-08-16	17.420	17.565	17.095	17.140	13.181	388,074
2022-08-15	17.640	17.675	17.280	17.375	13.361	223,296
2022-08-12	17.450	17.720	17.425	17.595	13.530	266,072
2022-08-11	17.400	17.470	17.215	17.350	13.342	348,512
2022-08-10	17.175	17.360	17.150	17.285	13.292	273,160
2022-08-09	17.100	17.360	17.055	17.130	13.173	397,326
2022-08-08	17.000	17.190	16.780	17.170	13.204	455,797
2022-08-05	16.585	16.900	16.420	16.890	12.988	414,488
2022-08-04	16.400	16.720	16.310	16.625	12.785	414,258
2022-08-03	16.720	16.720	16.220	16.390	12.604	546,290
2022-08-02	17.250	17.255	16.550	16.610	12.773	642,235
2022-08-01	17.150	17.450	16.895	17.335	13.331	673,904
2022-07-29	16.650	17.290	16.085	17.145	13.184	1,225,529

← NewerPage 18 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.