SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	28.100	28.440	27.960	28.100	26.296	600,015
2026-02-02	27.560	28.240	27.500	28.000	26.203	675,791
2026-01-30	27.260	27.600	27.220	27.500	25.735	382,800
2026-01-29	27.200	27.280	27.020	27.240	25.492	296,923
2026-01-28	27.040	27.200	26.680	27.200	25.454	495,571
2026-01-27	27.100	27.380	26.960	26.960	25.230	358,098
2026-01-26	26.940	27.060	26.780	26.980	25.248	396,330
2026-01-23	26.880	27.080	26.820	26.840	25.117	422,953
2026-01-22	27.120	27.540	26.900	26.900	25.173	698,330
2026-01-21	27.500	27.580	26.820	26.880	25.155	732,618
2026-01-20	28.180	28.180	27.700	27.860	26.072	430,523
2026-01-19	27.660	28.400	27.600	28.160	26.352	394,353
2026-01-16	27.940	28.160	27.800	27.920	26.128	379,259
2026-01-15	28.260	28.320	27.960	28.020	26.221	392,249
2026-01-14	27.880	28.340	27.640	28.280	26.465	324,236
2026-01-13	28.540	28.540	27.880	28.020	26.221	497,739
2026-01-12	28.580	28.800	28.060	28.540	26.708	411,069
2026-01-09	28.240	28.480	28.040	28.240	26.427	321,298
2026-01-08	27.700	28.360	27.620	28.240	26.427	573,271
2026-01-07	28.120	28.120	27.500	27.700	25.922	576,622
2026-01-06	28.500	28.600	27.780	28.000	26.203	610,420
2026-01-05	28.400	28.460	27.640	28.400	26.577	426,856
2026-01-02	28.720	28.780	28.160	28.200	26.390	584,435
2025-12-31	28.760	28.820	28.660	28.740	26.895	135,679
2025-12-30	28.540	28.920	28.520	28.800	26.951	260,282
2025-12-29	28.380	28.620	28.320	28.560	26.727	296,630
2025-12-24	28.340	28.460	28.280	28.420	26.596	85,077
2025-12-23	28.380	28.520	28.300	28.440	26.615	240,573
2025-12-22	28.120	28.400	28.000	28.360	26.540	337,259
2025-12-19	27.880	28.400	27.880	28.220	26.409	581,719
2025-12-18	27.780	27.980	27.700	27.860	26.072	389,802
2025-12-17	27.780	27.880	27.680	27.840	26.053	428,967
2025-12-16	27.460	27.700	27.380	27.700	25.922	473,602
2025-12-15	27.220	27.460	27.200	27.400	25.641	431,506
2025-12-12	27.280	27.480	27.120	27.120	25.379	431,944
2025-12-11	26.800	27.220	26.720	27.120	25.379	252,328
2025-12-10	26.600	26.920	26.500	26.860	25.136	344,880
2025-12-09	26.520	26.840	26.520	26.620	24.911	535,913
2025-12-08	26.380	26.700	26.380	26.560	24.855	439,396
2025-12-05	26.600	26.620	26.200	26.400	24.705	542,141
2025-12-04	26.800	26.860	26.660	26.660	24.949	370,543
2025-12-03	26.960	26.960	26.580	26.660	24.949	603,492
2025-12-02	27.340	27.340	27.020	27.040	25.304	458,164
2025-12-01	27.840	27.840	27.260	27.440	25.679	665,971
2025-11-28	27.600	27.840	27.360	27.780	25.997	298,610
2025-11-27	27.240	27.480	27.180	27.480	25.716	436,091
2025-11-26	27.160	27.220	26.960	27.200	25.454	325,228
2025-11-25	26.880	27.240	26.660	27.040	25.304	431,242
2025-11-24	27.040	27.080	26.620	26.840	25.117	582,613
2025-11-21	26.700	27.020	26.520	26.960	25.230	406,163
2025-11-20	27.220	27.260	26.840	26.960	25.230	403,505
2025-11-19	27.160	27.420	27.000	27.040	25.304	477,885
2025-11-18	27.200	27.360	27.040	27.180	25.435	492,073
2025-11-17	27.860	27.960	27.400	27.540	25.772	445,966
2025-11-14	27.740	27.880	27.340	27.860	26.072	676,537
2025-11-13	27.460	27.900	27.460	27.720	25.941	401,292
2025-11-12	27.260	27.780	27.160	27.240	25.492	646,692
2025-11-11	26.540	27.460	26.540	27.160	25.417	446,793
2025-11-10	26.640	27.040	26.520	26.680	24.967	698,749
2025-11-07	26.480	26.700	26.000	26.200	24.518	486,985

← NewerPage 4 of 5 · 254 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.