SCOR SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	27.410	27.640	27.150	27.430	19.716	460,132
2021-11-16	27.770	27.780	27.300	27.430	19.716	718,963
2021-11-15	27.620	28.030	27.540	27.760	19.953	492,916
2021-11-12	27.820	27.900	27.420	27.820	19.996	628,588
2021-11-11	28.040	28.070	27.620	27.920	20.068	294,934
2021-11-10	28.000	28.240	27.680	28.000	20.126	437,327
2021-11-09	28.400	28.400	27.930	28.000	20.126	449,261
2021-11-08	28.730	28.760	28.420	28.560	20.528	452,943
2021-11-05	28.660	29.130	28.540	28.800	20.701	310,977
2021-11-04	29.200	29.280	28.640	28.730	20.650	427,006
2021-11-03	28.830	29.180	28.610	29.020	20.859	409,482
2021-11-02	28.840	28.850	28.020	28.790	20.693	436,285
2021-11-01	29.120	29.450	28.540	28.950	20.808	458,354
2021-10-29	28.310	29.460	28.190	29.100	20.916	1,134,968
2021-10-28	28.000	28.560	27.880	28.170	20.248	1,107,531
2021-10-27	27.440	28.340	26.510	27.910	20.061	1,961,237
2021-10-26	24.780	25.160	24.690	24.870	17.876	481,727
2021-10-25	24.460	24.810	24.350	24.730	17.775	484,237
2021-10-22	24.390	24.620	24.220	24.400	17.538	300,376
2021-10-21	24.350	24.570	24.120	24.380	17.524	475,011
2021-10-20	24.370	24.640	24.260	24.450	17.574	448,853
2021-10-19	23.810	24.390	23.680	24.380	17.524	534,374

← NewerPage 22 of 22 · 1,282 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.