SCOR SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 23.420 | 23.640 | 23.380 | 23.500 | 20.493 | 213,096 |
| 2024-11-27 | 23.220 | 23.460 | 22.860 | 23.400 | 20.406 | 483,524 |
| 2024-11-26 | 23.500 | 23.720 | 23.360 | 23.400 | 20.406 | 316,515 |
| 2024-11-25 | 23.600 | 23.980 | 23.500 | 23.620 | 20.598 | 497,586 |
| 2024-11-22 | 23.900 | 23.940 | 23.320 | 23.440 | 20.441 | 513,202 |
| 2024-11-21 | 23.840 | 24.380 | 23.840 | 23.880 | 20.825 | 486,582 |
| 2024-11-20 | 24.120 | 24.580 | 23.800 | 23.860 | 20.807 | 562,442 |
| 2024-11-19 | 24.220 | 24.360 | 23.600 | 24.060 | 20.982 | 722,257 |
| 2024-11-18 | 23.720 | 24.120 | 23.300 | 24.120 | 21.034 | 1,188,298 |
| 2024-11-15 | 22.460 | 23.640 | 22.340 | 23.200 | 20.232 | 1,529,455 |
| 2024-11-14 | 21.820 | 22.760 | 21.720 | 22.460 | 19.586 | 2,024,295 |
| 2024-11-13 | 19.870 | 20.480 | 19.720 | 20.480 | 17.860 | 918,765 |
| 2024-11-12 | 20.080 | 20.280 | 19.840 | 19.910 | 17.363 | 450,345 |
| 2024-11-11 | 20.060 | 20.560 | 20.060 | 20.220 | 17.633 | 418,051 |
| 2024-11-08 | 20.100 | 20.260 | 19.810 | 19.900 | 17.354 | 352,845 |
| 2024-11-07 | 20.100 | 20.680 | 20.040 | 20.100 | 17.528 | 469,690 |
| 2024-11-06 | 19.790 | 20.720 | 19.790 | 20.020 | 17.459 | 392,618 |
| 2024-11-05 | 19.610 | 19.890 | 19.610 | 19.710 | 17.188 | 206,655 |
| 2024-11-04 | 19.580 | 19.700 | 19.530 | 19.640 | 17.127 | 267,443 |
| 2024-11-01 | 19.790 | 19.920 | 19.650 | 19.650 | 17.136 | 232,134 |
| 2024-10-31 | 19.600 | 19.810 | 19.430 | 19.750 | 17.223 | 366,321 |
| 2024-10-30 | 19.980 | 20.100 | 19.630 | 19.830 | 17.293 | 534,861 |
| 2024-10-29 | 20.300 | 20.480 | 20.020 | 20.140 | 17.563 | 361,716 |
| 2024-10-28 | 20.080 | 20.400 | 20.000 | 20.280 | 17.685 | 276,226 |
| 2024-10-25 | 20.080 | 20.160 | 19.900 | 19.990 | 17.432 | 286,268 |
| 2024-10-24 | 20.140 | 20.560 | 20.140 | 20.140 | 17.563 | 210,907 |
| 2024-10-23 | 20.280 | 20.500 | 20.000 | 20.120 | 17.546 | 450,568 |
| 2024-10-22 | 20.140 | 20.420 | 19.800 | 20.360 | 17.755 | 520,399 |
| 2024-10-21 | 20.740 | 20.860 | 20.140 | 20.280 | 17.685 | 515,973 |
| 2024-10-18 | 20.860 | 20.980 | 20.740 | 20.840 | 18.174 | 355,775 |
| 2024-10-17 | 20.920 | 21.120 | 20.780 | 20.920 | 18.243 | 362,126 |
| 2024-10-16 | 21.160 | 21.260 | 20.680 | 20.900 | 18.226 | 283,659 |
| 2024-10-15 | 21.000 | 21.260 | 20.940 | 21.260 | 18.540 | 546,331 |
| 2024-10-14 | 20.740 | 21.020 | 20.740 | 20.920 | 18.243 | 649,317 |
| 2024-10-11 | 20.580 | 20.940 | 20.560 | 20.740 | 18.086 | 676,078 |
| 2024-10-10 | 20.180 | 20.960 | 20.020 | 20.540 | 17.912 | 847,346 |
| 2024-10-09 | 19.500 | 19.980 | 19.380 | 19.980 | 17.424 | 521,988 |
| 2024-10-08 | 18.940 | 19.740 | 18.750 | 19.500 | 17.005 | 759,310 |
| 2024-10-07 | 20.480 | 20.480 | 19.470 | 19.700 | 17.180 | 998,523 |
| 2024-10-04 | 20.240 | 20.840 | 20.120 | 20.480 | 17.860 | 1,072,722 |
| 2024-10-03 | 19.680 | 19.850 | 19.490 | 19.660 | 17.145 | 430,666 |
| 2024-10-02 | 19.820 | 20.000 | 19.620 | 19.720 | 17.197 | 307,058 |
| 2024-10-01 | 20.060 | 20.260 | 19.710 | 19.790 | 17.258 | 522,879 |
| 2024-09-30 | 20.400 | 20.440 | 19.980 | 20.060 | 17.493 | 484,937 |
| 2024-09-27 | 20.500 | 20.580 | 20.220 | 20.400 | 17.790 | 542,553 |
| 2024-09-26 | 20.180 | 20.660 | 20.160 | 20.400 | 17.790 | 717,998 |
| 2024-09-25 | 19.970 | 20.340 | 19.930 | 20.040 | 17.476 | 467,821 |
| 2024-09-24 | 19.880 | 20.260 | 19.480 | 20.080 | 17.511 | 596,251 |
| 2024-09-23 | 19.400 | 19.500 | 19.000 | 19.440 | 16.953 | 572,882 |
| 2024-09-20 | 19.630 | 19.690 | 19.350 | 19.410 | 16.927 | 1,536,420 |
| 2024-09-19 | 19.690 | 19.930 | 19.570 | 19.640 | 17.127 | 604,572 |
| 2024-09-18 | 19.430 | 19.540 | 19.360 | 19.410 | 16.927 | 364,489 |
| 2024-09-17 | 19.350 | 19.680 | 19.170 | 19.420 | 16.935 | 532,349 |
| 2024-09-16 | 19.320 | 19.460 | 19.260 | 19.260 | 16.796 | 385,729 |
| 2024-09-13 | 19.280 | 19.710 | 19.250 | 19.420 | 16.935 | 555,342 |
| 2024-09-12 | 19.250 | 19.520 | 18.900 | 19.230 | 16.770 | 646,151 |
| 2024-09-11 | 19.150 | 19.480 | 18.550 | 19.060 | 16.621 | 1,380,016 |
| 2024-09-10 | 18.590 | 20.040 | 18.530 | 19.880 | 17.336 | 2,121,479 |
| 2024-09-09 | 18.490 | 18.910 | 18.450 | 18.700 | 16.307 | 324,161 |
| 2024-09-06 | 18.900 | 18.900 | 18.330 | 18.450 | 16.089 | 763,235 |
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.