SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	26.540	26.600	26.080	26.540	24.836	1,232,503
2025-11-05	25.360	26.420	25.360	26.420	24.724	714,493
2025-11-04	25.600	25.620	25.300	25.600	23.957	1,060,615
2025-11-03	26.200	26.960	25.720	25.960	24.294	1,567,092
2025-10-31	28.820	29.060	26.100	26.280	24.593	2,852,755
2025-10-30	29.880	30.200	29.520	30.200	28.262	512,406
2025-10-29	29.880	29.980	29.720	29.880	27.962	249,520
2025-10-28	30.400	30.440	29.860	30.040	28.112	399,037
2025-10-27	30.300	30.440	29.940	30.440	28.486	408,157
2025-10-24	30.120	30.220	29.800	30.160	28.224	283,028
2025-10-23	30.080	30.260	29.920	30.060	28.131	290,628
2025-10-22	29.960	30.240	29.860	30.040	28.112	321,150
2025-10-21	29.820	30.000	29.620	29.920	28.000	275,723
2025-10-20	30.060	30.120	29.520	29.740	27.831	309,344
2025-10-17	29.720	29.880	29.420	29.880	27.962	489,627
2025-10-16	30.820	30.860	30.000	30.400	28.449	436,166
2025-10-15	31.440	31.820	30.700	30.700	28.729	602,661
2025-10-14	31.100	31.440	30.960	31.300	29.291	454,848
2025-10-13	31.480	31.700	31.080	31.260	29.253	430,820
2025-10-10	31.260	31.640	30.940	30.980	28.991	542,035
2025-10-09	31.580	31.640	31.200	31.200	29.197	337,707
2025-10-08	30.740	31.600	30.580	31.600	29.572	719,656
2025-10-07	30.260	30.940	30.260	30.680	28.711	711,630
2025-10-06	30.100	30.320	29.140	30.300	28.355	769,727
2025-10-03	30.000	30.240	29.640	30.180	28.243	424,497
2025-10-02	30.120	30.220	29.720	29.960	28.037	430,656
2025-10-01	29.900	30.240	29.720	29.940	28.018	332,918
2025-09-30	29.760	30.000	29.420	30.000	28.074	350,853
2025-09-29	29.940	30.120	29.680	29.740	27.831	309,852
2025-09-26	29.860	30.440	29.860	29.880	27.962	518,562
2025-09-25	28.820	29.620	28.820	29.420	27.532	365,243
2025-09-24	28.600	28.900	28.420	28.860	27.008	335,251
2025-09-23	28.960	29.080	28.600	28.600	26.764	293,242
2025-09-22	28.700	29.060	28.560	28.940	27.082	228,954
2025-09-19	28.640	29.040	28.580	28.800	26.951	714,281
2025-09-18	28.680	28.840	28.500	28.640	26.802	451,119
2025-09-17	27.880	28.820	27.880	28.640	26.802	692,363
2025-09-16	28.000	28.020	27.760	27.840	26.053	446,867
2025-09-15	28.180	28.480	28.040	28.060	26.259	330,842
2025-09-12	27.680	28.340	27.680	28.060	26.259	545,760
2025-09-11	27.600	27.900	27.580	27.600	25.828	360,735
2025-09-10	27.560	27.700	27.380	27.540	25.772	268,178
2025-09-09	27.720	28.020	27.580	27.600	25.828	361,056
2025-09-08	27.580	27.720	27.140	27.620	25.847	223,386
2025-09-05	27.780	28.160	27.220	27.540	25.772	336,828
2025-09-04	27.220	27.680	27.200	27.620	25.847	332,522
2025-09-03	27.260	27.260	26.860	27.220	25.473	334,248
2025-09-02	27.760	27.800	27.160	27.280	25.529	400,240
2025-09-01	27.920	27.980	27.520	27.720	25.941	249,792
2025-08-29	27.980	28.120	27.860	28.000	26.203	239,263
2025-08-28	27.920	28.080	27.720	28.040	26.240	310,045
2025-08-27	27.740	27.940	27.600	27.940	26.147	390,233
2025-08-26	28.040	28.100	27.440	27.800	26.016	947,175
2025-08-25	28.920	29.140	28.600	28.640	26.802	260,297
2025-08-22	28.980	29.180	28.880	28.960	27.101	242,397
2025-08-21	28.980	29.120	28.940	28.940	27.082	180,841
2025-08-20	28.500	28.980	28.460	28.980	27.120	325,674
2025-08-19	28.600	28.680	28.400	28.540	26.708	176,046
2025-08-18	28.520	28.780	28.240	28.540	26.708	296,702
2025-08-15	28.640	28.880	28.520	28.520	26.689	205,547

← NewerPage 5 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.