SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	33.310	33.310	33.260	33.310	33.310	4
2026-10-16	33.470	33.830	33.260	33.830	33.830	8
2026-10-15	33.500	34.080	33.500	33.537	33.537	182,561
2026-10-14	33.220	33.400	33.110	33.260	33.260	26,683
2026-10-13	33.010	33.343	32.880	33.220	33.220	1,998
2026-10-12	32.100	32.760	32.060	32.660	32.660	63,474
2026-10-09	32.040	32.080	31.620	31.997	31.997	12,687
2026-10-08	31.810	32.000	31.680	31.760	31.760	3,035
2026-10-07	32.100	32.140	31.722	31.960	31.960	765,547
2026-10-06	31.990	32.288	31.860	31.989	31.989	161,012
2026-10-05	31.720	31.900	31.500	31.900	31.900	24,932
2026-10-02	31.260	31.548	31.120	31.540	31.540	44,076
2026-10-01	31.340	31.420	30.960	31.240	31.240	177,409
2026-09-30	33.030	33.700	31.740	31.760	31.760	142
2026-09-29	33.280	34.020	32.947	32.955	32.955	178,236
2026-09-28	33.410	33.460	33.080	33.180	33.180	3,727
2026-09-25	33.130	33.380	33.020	33.150	33.150	1,293
2026-09-24	32.140	33.170	32.140	33.056	33.056	208,034
2026-09-23	32.270	32.440	32.000	32.280	32.280	301,516
2026-09-22	32.730	32.800	32.280	32.337	32.337	1,958,526
2026-09-21	32.500	32.820	32.409	32.780	32.780	12,137
2026-09-18	32.610	32.660	32.100	32.360	32.360	203,376
2026-09-17	32.800	33.120	32.710	32.860	32.860	175,574
2026-09-16	32.670	32.923	32.520	32.902	32.902	62,199
2026-09-15	32.860	33.140	32.720	32.740	32.740	14,241
2026-09-14	32.660	33.010	32.620	32.860	32.860	599
2026-09-11	32.560	32.850	32.500	32.647	32.647	111,636
2026-09-10	32.210	32.680	32.200	32.440	32.440	1,077
2026-09-09	32.610	32.620	31.800	31.880	31.880	21,685
2026-09-08	32.840	32.920	32.522	32.695	32.695	16,535
2026-09-07	33.830	33.880	33.040	33.040	33.040	506,070
2026-09-04	34.350	34.480	34.100	34.282	34.282	1,989
2026-09-03	34.350	34.480	34.096	34.400	34.400	1,702
2026-09-02	34.360	34.500	34.360	34.420	34.420	7
2026-09-01	33.810	34.310	33.800	34.180	34.180	41,665
2026-08-28	33.830	33.920	33.740	33.760	33.760	53
2026-08-27	33.750	33.900	33.480	33.560	33.560	1,771
2026-08-26	33.810	33.863	33.640	33.810	33.810	148,593
2026-08-25	33.640	33.830	33.640	33.640	33.640	1,625
2026-08-24	33.350	33.690	33.220	33.560	33.560	596
2026-08-21	33.100	33.410	33.100	33.300	33.300	47,327
2026-08-20	33.500	33.500	32.720	33.020	33.020	1,224
2026-08-19	33.810	33.940	33.500	33.500	33.500	1,393
2026-08-18	34.010	34.010	33.640	33.980	33.980	1,081
2026-08-17	34.520	34.900	34.460	34.800	34.800	167
2026-08-14	34.180	34.709	34.180	34.482	34.482	3,794
2026-08-13	34.290	34.420	34.060	34.300	34.300	110,983
2026-08-12	34.100	34.260	34.080	34.190	34.190	3,792
2026-08-11	34.290	34.500	33.980	34.120	34.120	2,798
2026-08-10	34.400	34.530	34.300	34.519	34.519	1,100
2026-08-07	34.270	34.720	34.080	34.637	34.637	108,528
2026-08-06	34.210	34.530	34.060	34.440	34.440	8,423
2026-08-05	34.160	34.273	34.000	34.033	34.033	3,541
2026-08-04	34.210	34.210	33.440	34.060	34.060	4,344
2026-08-03	34.100	34.300	33.900	34.060	34.060	3,308
2026-07-31	34.000	34.600	33.991	34.120	34.120	2,694
2026-07-30	33.600	35.240	33.600	33.600	33.600	62,800
2026-07-29	34.000	34.000	33.420	33.500	33.500	247,419
2026-07-28	33.811	34.100	33.811	34.000	34.000	568
2026-07-27	33.810	34.540	33.800	33.900	33.900	84,244

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	1.9000 EUR
2025-05-02	1.8000 EUR
2024-05-21	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.