SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	28.400	28.780	28.260	28.420	26.596	274,564
2025-08-13	28.440	28.540	28.000	28.320	26.502	358,830
2025-08-12	28.420	28.640	28.280	28.380	26.558	287,798
2025-08-11	28.300	28.460	28.120	28.340	26.521	241,561
2025-08-08	28.920	28.940	28.120	28.160	26.352	491,386
2025-08-07	29.120	29.480	28.960	28.960	27.101	293,717
2025-08-06	29.100	29.160	28.680	28.980	27.120	440,025
2025-08-05	28.480	29.180	28.300	28.940	27.082	725,061
2025-08-04	28.040	28.480	27.800	28.420	26.596	619,572
2025-08-01	28.360	28.660	27.660	27.940	26.147	522,580
2025-07-31	28.180	29.160	26.720	28.680	26.839	1,219,784
2025-07-30	30.120	30.120	29.400	29.440	27.550	322,581
2025-07-29	30.140	30.220	29.840	30.020	28.093	363,137
2025-07-28	30.500	30.640	29.860	30.020	28.093	293,490
2025-07-25	30.060	30.460	29.800	30.140	28.205	524,898
2025-07-24	30.000	30.180	29.700	30.160	28.224	657,232
2025-07-23	29.760	29.980	29.740	29.800	27.887	309,838
2025-07-22	29.580	29.600	29.200	29.520	27.625	254,914
2025-07-21	29.100	29.920	29.080	29.600	27.700	456,763
2025-07-18	29.080	29.140	28.860	29.060	27.195	239,829
2025-07-17	28.880	29.100	28.640	28.920	27.064	310,281
2025-07-16	28.440	28.860	28.440	28.700	26.858	352,929
2025-07-15	28.800	28.800	28.420	28.420	26.596	249,870
2025-07-14	28.500	28.700	28.000	28.700	26.858	308,667
2025-07-11	28.680	28.880	28.540	28.720	26.877	267,488
2025-07-10	28.900	29.340	28.760	28.820	26.970	323,114
2025-07-09	28.760	29.180	28.760	28.900	27.045	326,873
2025-07-08	28.260	28.720	28.160	28.660	26.820	586,660
2025-07-07	27.700	28.220	27.660	28.180	26.371	352,489
2025-07-04	27.600	27.660	27.380	27.640	25.866	272,182
2025-07-03	27.500	27.820	27.500	27.680	25.903	338,339
2025-07-02	27.820	27.860	27.340	27.380	25.623	420,872
2025-07-01	28.020	28.080	27.640	27.720	25.941	345,216
2025-06-30	28.100	28.220	27.920	28.020	26.221	233,563
2025-06-27	27.760	28.080	27.680	28.000	26.203	265,799
2025-06-26	27.880	27.880	27.460	27.600	25.828	241,731
2025-06-25	27.900	27.900	27.460	27.800	26.016	294,485
2025-06-24	28.600	28.720	27.800	27.800	26.016	314,944
2025-06-23	28.400	28.480	28.000	28.140	26.334	374,269
2025-06-20	28.160	28.720	28.140	28.600	26.764	763,985
2025-06-19	28.180	28.260	28.000	28.000	26.203	212,917
2025-06-18	27.960	28.380	27.900	28.280	26.465	405,493
2025-06-17	28.300	28.300	27.980	28.000	26.203	475,149
2025-06-16	28.200	28.560	28.140	28.560	26.727	448,356
2025-06-13	27.860	28.280	27.800	28.240	26.427	204,734
2025-06-12	28.620	28.640	27.960	28.320	26.502	351,627
2025-06-11	28.620	28.840	28.460	28.780	26.933	241,285
2025-06-10	29.000	29.040	28.480	28.600	26.764	276,883
2025-06-09	29.040	29.300	28.900	29.040	27.176	331,172
2025-06-06	29.000	29.060	28.740	29.000	27.139	286,647
2025-06-05	28.980	29.140	28.700	28.900	27.045	311,903
2025-06-04	29.140	29.240	28.900	28.980	27.120	406,289
2025-06-03	29.020	29.140	28.660	29.020	27.157	345,787
2025-06-02	28.740	29.220	28.720	28.940	27.082	456,749
2025-05-30	28.700	29.280	28.700	28.960	27.101	568,593
2025-05-29	28.800	28.900	28.680	28.700	26.858	182,291
2025-05-28	28.800	28.940	28.620	28.680	26.839	497,525
2025-05-27	28.860	29.080	28.720	28.880	27.026	488,963
2025-05-26	28.800	28.980	28.660	28.920	27.064	298,565
2025-05-23	28.940	29.080	27.780	28.480	26.652	771,782

← NewerPage 6 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.