SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.280	33.880	33.280	33.840	33.840	344,520
2026-07-23	33.000	33.260	32.600	33.080	33.080	455,035
2026-07-22	32.820	33.480	32.760	33.080	33.080	348,398
2026-07-21	33.200	33.200	32.520	32.760	32.760	510,863
2026-07-20	32.940	33.420	32.840	33.200	33.200	414,866
2026-07-17	32.500	33.140	32.500	33.040	33.040	459,717
2026-07-16	32.100	32.620	31.900	32.620	32.620	505,725
2026-07-15	32.160	32.320	31.840	32.160	32.160	503,711
2026-07-14	32.180	32.460	31.920	32.380	32.380	375,747
2026-07-13	32.000	32.460	31.980	32.180	32.180	433,097
2026-07-10	31.600	31.980	31.480	31.880	31.880	446,422
2026-07-09	31.820	31.920	31.460	31.560	31.560	449,994
2026-07-08	31.700	31.880	31.260	31.840	31.840	474,805
2026-07-07	31.400	31.920	31.320	31.880	31.880	507,645
2026-07-06	31.420	31.620	31.260	31.300	31.300	369,317
2026-07-03	31.160	31.400	31.100	31.300	31.300	325,943
2026-07-02	31.720	31.720	31.100	31.220	31.220	771,479
2026-07-01	31.700	31.700	31.060	31.600	31.600	428,935
2026-06-30	31.560	31.940	31.520	31.740	31.740	309,540
2026-06-29	32.000	32.000	31.480	31.560	31.560	258,913
2026-06-26	31.700	32.080	31.700	31.980	31.980	428,466
2026-06-25	31.300	32.100	31.300	31.820	31.820	481,927
2026-06-24	31.320	31.520	31.160	31.300	31.300	502,658
2026-06-23	31.720	31.760	30.680	31.440	31.440	584,942
2026-06-22	31.440	31.820	31.340	31.820	31.820	318,569
2026-06-19	31.140	31.440	31.100	31.440	31.440	842,343
2026-06-18	30.980	31.280	30.700	31.140	31.140	430,298
2026-06-17	31.180	31.380	30.800	31.360	31.360	628,108
2026-06-16	31.400	31.620	31.220	31.580	31.580	322,102
2026-06-15	31.340	31.400	30.880	31.260	31.260	443,471
2026-06-12	31.020	31.240	30.880	31.040	31.040	291,385
2026-06-11	30.500	30.940	30.500	30.940	30.940	296,848
2026-06-10	30.300	30.740	30.060	30.600	30.600	452,482
2026-06-09	30.140	30.600	30.140	30.160	30.160	382,191
2026-06-08	30.560	30.560	30.160	30.160	30.160	400,094
2026-06-05	30.300	30.640	30.300	30.540	30.540	278,456
2026-06-04	30.220	30.440	30.140	30.260	30.260	216,306
2026-06-03	30.340	30.420	30.060	30.140	30.140	265,912
2026-06-02	30.460	30.560	30.020	30.340	30.340	356,273
2026-06-01	30.600	30.600	30.200	30.280	30.280	320,518
2026-05-29	31.020	31.020	30.600	30.780	30.780	534,634
2026-05-28	31.100	31.160	30.700	30.920	30.920	511,676
2026-05-27	31.860	31.860	31.280	31.320	31.320	389,735
2026-05-26	32.080	32.160	31.840	31.860	31.860	382,269
2026-05-25	32.000	32.360	32.000	32.080	32.080	291,278
2026-05-22	32.000	32.180	31.800	31.900	31.900	381,052
2026-05-21	32.700	32.780	31.980	32.100	32.100	562,309
2026-05-20	32.600	32.960	32.440	32.900	32.900	349,200
2026-05-19	32.900	33.040	32.600	32.640	32.640	423,300
2026-05-18	31.680	32.860	31.600	32.860	32.860	800,916
2026-05-15	31.380	32.040	31.380	31.860	31.860	1,061,711
2026-05-14	31.300	31.780	31.300	31.520	31.520	481,928
2026-05-13	31.140	31.680	31.020	31.120	31.120	984,375
2026-05-12	31.180	31.220	30.820	31.040	31.040	799,248
2026-05-11	30.900	31.420	30.760	31.420	31.420	484,215
2026-05-08	30.800	31.100	30.680	30.980	30.980	529,526
2026-05-07	31.500	31.500	31.020	31.040	31.040	755,234
2026-05-06	30.400	31.800	30.280	31.580	31.580	1,126,485
2026-05-05	29.620	29.960	29.260	29.660	29.660	942,607
2026-05-04	29.820	29.820	29.180	29.600	29.600	1,036,962

← NewerPage 2 of 22 · 1,283 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.