SCOR SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 25.740 | 26.040 | 25.680 | 25.980 | 22.656 | 384,164 |
| 2025-02-21 | 25.740 | 25.760 | 25.340 | 25.660 | 22.377 | 385,095 |
| 2025-02-20 | 25.900 | 25.940 | 25.500 | 25.720 | 22.429 | 360,021 |
| 2025-02-19 | 26.300 | 26.480 | 25.800 | 25.800 | 22.499 | 559,257 |
| 2025-02-18 | 26.080 | 26.380 | 25.960 | 26.280 | 22.918 | 199,369 |
| 2025-02-17 | 25.780 | 26.680 | 25.780 | 26.060 | 22.726 | 626,416 |
| 2025-02-14 | 26.240 | 26.300 | 25.280 | 25.780 | 22.482 | 673,798 |
| 2025-02-13 | 26.300 | 26.500 | 25.900 | 26.280 | 22.918 | 614,802 |
| 2025-02-12 | 25.840 | 26.200 | 25.760 | 26.060 | 22.726 | 627,827 |
| 2025-02-11 | 25.780 | 25.920 | 25.580 | 25.780 | 22.482 | 306,826 |
| 2025-02-10 | 25.500 | 25.780 | 25.500 | 25.700 | 22.412 | 256,258 |
| 2025-02-07 | 25.420 | 25.600 | 25.320 | 25.540 | 22.272 | 491,976 |
| 2025-02-06 | 25.020 | 25.640 | 25.000 | 25.440 | 22.185 | 375,643 |
| 2025-02-05 | 25.040 | 25.140 | 24.680 | 24.840 | 21.662 | 360,320 |
| 2025-02-04 | 24.760 | 25.440 | 24.740 | 25.100 | 21.889 | 625,006 |
| 2025-02-03 | 24.180 | 24.460 | 23.900 | 24.360 | 21.243 | 441,093 |
| 2025-01-31 | 24.720 | 24.820 | 24.580 | 24.660 | 21.505 | 545,567 |
| 2025-01-30 | 25.080 | 25.260 | 24.660 | 24.740 | 21.575 | 509,701 |
| 2025-01-29 | 25.240 | 25.320 | 25.040 | 25.040 | 21.836 | 273,561 |
| 2025-01-28 | 25.200 | 25.340 | 25.000 | 25.240 | 22.011 | 345,701 |
| 2025-01-27 | 24.700 | 25.480 | 24.680 | 25.240 | 22.011 | 463,946 |
| 2025-01-24 | 24.800 | 25.000 | 24.580 | 24.860 | 21.679 | 342,374 |
| 2025-01-23 | 24.940 | 24.960 | 24.540 | 24.780 | 21.610 | 346,940 |
| 2025-01-22 | 24.500 | 25.220 | 24.460 | 24.940 | 21.749 | 503,939 |
| 2025-01-21 | 24.500 | 24.740 | 24.300 | 24.520 | 21.383 | 293,891 |
| 2025-01-20 | 24.620 | 24.940 | 24.500 | 24.500 | 21.365 | 340,569 |
| 2025-01-17 | 24.700 | 24.800 | 24.400 | 24.520 | 21.383 | 377,410 |
| 2025-01-16 | 24.360 | 24.820 | 24.260 | 24.500 | 21.365 | 479,806 |
| 2025-01-15 | 23.920 | 24.420 | 23.700 | 24.300 | 21.191 | 627,736 |
| 2025-01-14 | 24.000 | 24.000 | 23.560 | 23.800 | 20.755 | 411,358 |
| 2025-01-13 | 24.140 | 24.140 | 23.660 | 23.880 | 20.825 | 410,055 |
| 2025-01-10 | 23.760 | 24.480 | 23.500 | 24.200 | 21.104 | 603,546 |
| 2025-01-09 | 24.800 | 24.900 | 24.420 | 24.640 | 21.487 | 398,439 |
| 2025-01-08 | 24.820 | 24.940 | 24.520 | 24.880 | 21.697 | 580,904 |
| 2025-01-07 | 24.320 | 24.840 | 24.220 | 24.840 | 21.662 | 637,294 |
| 2025-01-06 | 24.120 | 24.410 | 24.000 | 24.360 | 21.243 | 403,059 |
| 2025-01-03 | 24.040 | 24.600 | 24.040 | 24.140 | 21.051 | 381,816 |
| 2025-01-02 | 23.740 | 24.340 | 23.660 | 24.180 | 21.086 | 348,021 |
| 2024-12-31 | 23.480 | 23.780 | 23.480 | 23.640 | 20.615 | 166,604 |
| 2024-12-30 | 23.400 | 23.680 | 23.320 | 23.500 | 20.493 | 311,537 |
| 2024-12-27 | 23.340 | 23.500 | 23.220 | 23.480 | 20.476 | 242,213 |
| 2024-12-24 | 23.360 | 23.460 | 23.180 | 23.220 | 20.249 | 118,440 |
| 2024-12-23 | 23.600 | 23.740 | 23.280 | 23.340 | 20.354 | 316,231 |
| 2024-12-20 | 22.900 | 24.000 | 22.900 | 23.620 | 20.598 | 1,543,898 |
| 2024-12-19 | 22.760 | 23.200 | 22.680 | 23.060 | 20.110 | 502,255 |
| 2024-12-18 | 23.060 | 23.340 | 22.880 | 22.920 | 19.988 | 504,342 |
| 2024-12-17 | 23.700 | 23.800 | 22.960 | 23.060 | 20.110 | 480,830 |
| 2024-12-16 | 23.540 | 23.640 | 22.840 | 23.080 | 20.127 | 477,991 |
| 2024-12-13 | 23.460 | 23.720 | 23.240 | 23.640 | 20.615 | 465,140 |
| 2024-12-12 | 23.840 | 23.840 | 23.040 | 23.500 | 20.493 | 727,018 |
| 2024-12-11 | 24.020 | 24.300 | 23.960 | 24.040 | 20.964 | 325,462 |
| 2024-12-10 | 24.180 | 24.320 | 23.860 | 24.120 | 21.034 | 465,837 |
| 2024-12-09 | 24.580 | 24.720 | 24.180 | 24.220 | 21.121 | 408,142 |
| 2024-12-06 | 24.900 | 25.080 | 24.340 | 24.600 | 21.453 | 731,658 |
| 2024-12-05 | 23.620 | 24.560 | 23.620 | 24.240 | 21.139 | 677,524 |
| 2024-12-04 | 23.000 | 23.860 | 22.980 | 23.740 | 20.703 | 597,832 |
| 2024-12-03 | 23.400 | 23.540 | 22.840 | 22.840 | 19.918 | 428,625 |
| 2024-12-02 | 23.280 | 23.620 | 23.180 | 23.380 | 20.389 | 327,275 |
| 2024-11-29 | 23.460 | 23.560 | 23.300 | 23.560 | 20.546 | 270,645 |
| 2024-11-28 | 23.420 | 23.640 | 23.380 | 23.500 | 20.493 | 213,096 |
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.