SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	27.360	27.700	25.990	26.070	18.738	515,832
2022-05-04	27.080	27.340	26.880	27.100	19.479	297,428
2022-05-03	26.800	27.180	26.750	27.130	19.500	334,985
2022-05-02	26.830	26.940	26.250	26.710	19.198	230,893
2022-04-29	27.360	27.580	26.910	27.000	19.407	224,089
2022-04-28	27.430	27.880	27.110	27.430	19.716	311,910
2022-04-27	26.820	27.190	26.220	27.190	19.543	376,583
2022-04-26	26.700	27.250	26.490	26.830	19.285	339,788
2022-04-25	26.640	26.660	26.120	26.400	18.976	419,643
2022-04-22	27.630	27.650	26.790	26.870	19.313	371,193
2022-04-21	27.450	28.340	27.140	27.960	20.097	332,346
2022-04-20	26.500	27.550	26.410	27.380	19.680	479,443
2022-04-19	27.410	27.590	25.720	26.460	19.019	703,268
2022-04-14	27.690	28.020	27.460	27.910	20.061	232,094
2022-04-13	27.950	28.050	27.310	27.650	19.874	214,949
2022-04-12	27.930	27.950	27.420	27.950	20.090	222,324
2022-04-11	27.720	28.380	27.720	28.100	20.197	330,145
2022-04-08	27.000	27.800	26.890	27.780	19.967	323,301
2022-04-07	27.450	27.450	26.650	26.650	19.155	346,911
2022-04-06	27.810	28.020	27.050	27.290	19.615	406,159
2022-04-05	28.570	28.820	27.830	27.900	20.054	364,640
2022-04-04	29.150	29.180	28.470	28.580	20.542	223,961
2022-04-01	29.150	29.480	29.040	29.040	20.873	171,248
2022-03-31	29.210	29.620	29.090	29.190	20.981	320,130
2022-03-30	29.480	29.500	28.890	29.160	20.959	429,284
2022-03-29	29.090	29.970	29.010	29.590	21.268	554,418
2022-03-28	28.800	29.560	28.700	28.700	20.629	287,432
2022-03-25	28.740	28.930	28.240	28.830	20.722	424,345
2022-03-24	28.700	28.780	28.020	28.720	20.643	612,170
2022-03-23	29.000	29.550	28.490	28.610	20.564	618,713
2022-03-22	28.340	29.100	28.340	28.980	20.830	506,747
2022-03-21	27.930	28.620	27.710	28.270	20.320	412,267
2022-03-18	27.570	28.030	27.350	28.030	20.147	2,184,026
2022-03-17	28.110	28.220	27.480	27.680	19.896	444,620
2022-03-16	27.990	28.730	27.720	28.130	20.219	668,728
2022-03-15	27.100	27.380	26.610	27.280	19.608	344,745
2022-03-14	26.770	27.630	26.670	27.420	19.709	468,585
2022-03-11	26.030	27.270	26.000	26.420	18.990	524,253
2022-03-10	26.400	26.500	25.430	26.020	18.702	518,283
2022-03-09	25.940	26.310	25.540	26.310	18.911	633,114
2022-03-08	23.600	25.410	23.450	25.000	17.969	600,209
2022-03-07	23.970	24.480	22.630	23.910	17.186	1,503,896
2022-03-04	27.000	27.000	24.530	24.780	17.811	749,012
2022-03-03	27.700	28.320	27.350	27.350	19.658	683,159
2022-03-02	25.700	27.760	25.000	27.510	19.773	823,013
2022-03-01	28.940	29.360	28.200	28.470	20.463	686,480
2022-02-28	29.030	29.730	28.810	29.130	20.938	888,010
2022-02-25	29.120	29.630	28.520	29.500	21.204	542,574
2022-02-24	28.750	30.360	28.450	29.190	20.981	1,199,319
2022-02-23	29.560	29.870	28.980	29.030	20.866	514,560
2022-02-22	28.890	29.800	28.660	29.510	21.211	347,339
2022-02-21	30.220	30.450	29.570	29.610	21.283	452,399
2022-02-18	30.140	30.510	29.960	30.070	21.613	327,828
2022-02-17	30.740	30.740	30.100	30.170	21.685	286,703
2022-02-16	30.710	30.920	30.560	30.750	22.102	245,327
2022-02-15	30.200	30.840	30.040	30.610	22.002	224,360
2022-02-14	30.300	30.540	29.790	30.330	21.800	503,934
2022-02-11	30.500	31.140	30.500	30.780	22.124	380,008
2022-02-10	31.280	31.510	30.740	31.050	22.318	364,058
2022-02-09	30.290	31.730	30.250	31.350	22.533	694,960

← NewerPage 20 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.