SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	18.500	19.000	16.660	16.660	12.811	2,100,404
2022-07-27	20.000	20.510	19.945	20.460	15.734	356,080
2022-07-26	20.200	20.240	19.735	19.955	15.345	305,466
2022-07-25	20.150	20.330	20.000	20.170	15.511	218,172
2022-07-22	20.190	20.300	20.070	20.220	15.549	165,818
2022-07-21	20.520	20.680	20.000	20.140	15.488	345,196
2022-07-20	20.730	20.770	20.450	20.580	15.826	402,119
2022-07-19	20.280	20.860	20.250	20.620	15.857	452,749
2022-07-18	20.290	20.430	20.120	20.400	15.687	245,594
2022-07-15	19.915	20.290	19.815	20.090	15.449	376,464
2022-07-14	19.960	20.100	19.755	19.895	15.299	611,318
2022-07-13	19.950	20.140	19.800	20.000	15.380	370,353
2022-07-12	19.500	20.070	19.455	20.070	15.434	392,974
2022-07-11	19.610	20.120	19.390	19.620	15.088	399,735
2022-07-08	19.710	20.240	19.505	19.985	15.368	405,897
2022-07-07	19.190	19.835	19.175	19.785	15.215	593,259
2022-07-06	18.845	19.100	18.665	18.815	14.469	457,714
2022-07-05	20.450	20.450	18.540	18.630	14.326	576,537
2022-07-04	20.730	20.820	20.290	20.320	15.626	298,321
2022-07-01	20.480	20.860	20.370	20.600	15.841	335,356
2022-06-30	20.240	20.530	19.955	20.500	15.764	519,068
2022-06-29	20.910	21.180	20.510	20.510	15.772	426,906
2022-06-28	20.860	21.290	20.860	20.900	16.072	456,778
2022-06-27	21.210	21.380	20.700	20.700	15.918	353,301
2022-06-24	20.360	21.190	20.270	21.080	16.210	520,783
2022-06-23	20.730	20.740	20.050	20.290	15.603	768,552
2022-06-22	21.220	21.220	20.750	20.830	16.018	495,312
2022-06-21	21.640	21.910	21.500	21.530	16.556	385,214
2022-06-20	21.660	21.780	21.350	21.550	16.572	426,354
2022-06-17	22.120	22.120	21.400	21.560	16.580	1,020,280
2022-06-16	23.040	23.040	21.700	22.070	16.972	556,451
2022-06-15	22.980	23.520	22.910	23.060	17.733	563,411
2022-06-14	22.130	22.920	22.020	22.750	17.495	494,092
2022-06-13	23.000	23.000	22.450	22.880	17.595	450,044
2022-06-10	24.100	24.110	23.050	23.150	17.802	456,307
2022-06-09	24.000	24.480	23.920	24.250	18.648	263,519
2022-06-08	24.640	24.640	24.060	24.060	18.502	267,249
2022-06-07	24.550	24.790	24.430	24.530	18.863	241,301
2022-06-06	24.490	24.810	24.450	24.690	18.986	171,629
2022-06-03	24.220	24.350	24.050	24.350	18.725	188,224
2022-06-02	24.280	24.300	23.950	24.110	18.540	251,043
2022-06-01	24.600	24.820	24.250	24.250	18.648	300,171
2022-05-31	25.100	25.150	24.390	24.430	18.787	510,133
2022-05-30	25.260	25.400	25.010	25.250	19.417	239,940
2022-05-27	25.220	25.390	24.930	25.250	19.417	314,170
2022-05-26	24.690	25.190	24.590	25.060	19.271	406,506
2022-05-25	24.750	25.010	24.220	24.600	18.917	592,467
2022-05-24	25.440	25.440	24.610	24.610	18.925	457,309
2022-05-23	25.840	26.070	25.440	25.650	19.725	289,886
2022-05-20	25.930	26.010	25.370	25.400	19.532	383,551
2022-05-19	27.820	27.960	27.330	27.560	19.809	315,731
2022-05-18	28.540	28.730	28.090	28.090	20.190	261,493
2022-05-17	27.960	28.540	27.960	28.450	20.449	353,974
2022-05-16	28.000	28.200	27.450	27.770	19.960	323,718
2022-05-13	27.810	28.000	27.350	27.800	19.982	352,261
2022-05-12	27.100	28.110	26.980	27.640	19.867	579,696
2022-05-11	27.090	27.740	26.870	27.520	19.781	401,850
2022-05-10	26.410	27.370	26.400	26.920	19.349	469,707
2022-05-09	26.250	26.750	25.980	26.040	18.717	410,515
2022-05-06	25.820	27.100	25.750	26.260	18.875	449,139

← NewerPage 19 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.