SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	28.500	28.980	28.220	28.980	27.120	700,642
2025-05-21	28.380	28.880	28.360	28.620	26.783	496,929
2025-05-20	28.460	28.640	28.000	28.500	26.671	394,902
2025-05-19	28.300	28.560	28.100	28.500	26.671	533,489
2025-05-16	28.420	28.700	28.220	28.480	26.652	497,940
2025-05-15	27.240	28.360	27.220	28.340	26.521	658,079
2025-05-14	27.480	27.580	27.160	27.360	25.604	301,376
2025-05-13	27.540	27.860	27.340	27.460	25.697	602,666
2025-05-12	27.660	28.040	27.100	27.500	25.735	608,702
2025-05-09	27.300	27.820	27.140	27.540	25.772	381,397
2025-05-08	27.700	27.880	27.040	27.220	25.473	477,758
2025-05-07	27.380	28.560	27.200	27.600	25.828	1,448,705
2025-05-06	26.740	26.840	26.400	26.600	24.893	506,023
2025-05-05	26.540	26.800	26.480	26.620	24.911	477,349
2025-05-02	26.060	26.420	25.820	26.420	24.724	1,117,020
2025-04-30	27.380	27.620	27.120	27.580	24.051	591,813
2025-04-29	27.360	27.420	27.020	27.200	23.720	515,690
2025-04-28	27.000	27.420	26.840	27.260	23.772	562,805
2025-04-25	27.000	27.120	26.760	26.840	23.406	485,735
2025-04-24	26.820	26.960	26.560	26.720	23.301	593,925
2025-04-23	26.260	26.840	25.940	26.840	23.406	1,000,045
2025-04-22	25.160	25.860	25.160	25.820	22.516	666,283
2025-04-17	24.940	25.300	24.800	25.160	21.941	468,255
2025-04-16	24.920	25.120	24.740	24.960	21.767	486,911
2025-04-15	24.680	25.320	24.680	25.320	22.080	613,661
2025-04-14	24.180	24.840	23.980	24.700	21.540	804,919
2025-04-11	23.800	23.840	22.920	23.540	20.528	799,151
2025-04-10	26.620	26.900	23.660	23.660	20.633	1,523,127
2025-04-09	22.160	22.940	22.060	22.640	19.743	872,252
2025-04-08	22.300	23.320	22.080	23.180	20.214	1,319,249
2025-04-07	21.760	23.080	21.220	21.800	19.011	1,882,701
2025-04-04	25.740	25.900	22.920	23.540	20.528	1,830,052
2025-04-03	26.380	26.660	25.980	26.280	22.918	664,529
2025-04-02	26.660	26.900	26.500	26.900	23.458	450,900
2025-04-01	26.720	27.160	26.640	26.740	23.319	452,650
2025-03-31	26.620	27.200	26.340	26.620	23.214	762,817
2025-03-28	27.780	27.900	27.280	27.620	24.086	407,947
2025-03-27	27.700	28.080	27.620	27.860	24.295	350,953
2025-03-26	28.160	28.360	27.880	27.920	24.348	363,050
2025-03-25	27.780	28.460	27.780	28.120	24.522	787,171
2025-03-24	27.540	28.340	27.120	27.780	24.226	1,146,738
2025-03-21	27.020	27.140	26.780	26.860	23.423	904,512
2025-03-20	27.300	27.480	26.940	27.220	23.737	393,175
2025-03-19	27.500	27.620	27.300	27.300	23.807	436,611
2025-03-18	27.540	27.760	27.300	27.620	24.086	778,228
2025-03-17	26.540	27.460	26.540	27.460	23.947	788,238
2025-03-14	26.420	26.800	26.220	26.560	23.162	628,999
2025-03-13	26.480	26.820	26.340	26.380	23.005	343,680
2025-03-12	25.860	26.480	25.780	26.480	23.092	540,435
2025-03-11	25.740	26.000	25.280	25.720	22.429	558,541
2025-03-10	25.660	25.800	25.260	25.700	22.412	404,088
2025-03-07	26.520	26.660	25.320	25.520	22.255	1,027,307
2025-03-06	26.440	26.940	26.240	26.700	23.284	600,185
2025-03-05	26.520	26.740	25.320	26.300	22.935	1,136,744
2025-03-04	26.440	26.460	25.740	26.260	22.900	769,616
2025-03-03	26.020	26.720	26.000	26.620	23.214	656,657
2025-02-28	26.180	26.240	25.820	25.980	22.656	947,455
2025-02-27	26.020	26.420	25.920	26.260	22.900	409,783
2025-02-26	26.000	26.380	25.740	26.000	22.673	612,711
2025-02-25	25.900	26.160	25.720	25.960	22.639	340,119

← NewerPage 7 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.