SCOR SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 18.905 | 19.010 | 18.869 | 18.930 | 16.627 | 46,618 |
| 2024-08-29 | 19.260 | 19.260 | 18.810 | 18.885 | 16.587 | 61,994 |
| 2024-08-28 | 19.130 | 19.130 | 18.960 | 19.020 | 16.706 | 47,340 |
| 2024-08-27 | 18.770 | 19.025 | 18.770 | 19.025 | 16.710 | 230,921 |
| 2024-08-23 | 19.055 | 19.260 | 18.900 | 19.085 | 16.763 | 1,076,274 |
| 2024-08-22 | 18.600 | 19.140 | 18.550 | 19.040 | 16.724 | 56,903 |
| 2024-08-21 | 18.505 | 18.740 | 18.090 | 18.515 | 16.262 | 34,072 |
| 2024-08-20 | 18.505 | 18.700 | 18.250 | 18.530 | 16.276 | 109,039 |
| 2024-08-19 | 18.000 | 18.300 | 17.950 | 18.195 | 15.981 | 97,180 |
| 2024-08-16 | 17.745 | 17.950 | 17.600 | 17.900 | 15.722 | 99,867 |
| 2024-08-15 | 17.690 | 17.830 | 17.550 | 17.760 | 15.599 | 486,322 |
| 2024-08-14 | 17.505 | 17.590 | 17.340 | 17.425 | 15.305 | 1,115,883 |
| 2024-08-13 | 17.400 | 17.480 | 17.150 | 17.410 | 15.292 | 248,880 |
| 2024-08-12 | 17.200 | 17.230 | 16.940 | 17.180 | 15.090 | 960,581 |
| 2024-08-09 | 17.325 | 17.500 | 16.900 | 16.990 | 14.923 | 27,553 |
| 2024-08-08 | 17.760 | 17.760 | 17.040 | 17.220 | 15.125 | 39,503 |
| 2024-08-07 | 17.630 | 17.710 | 17.460 | 17.615 | 15.472 | 56,558 |
| 2024-08-06 | 17.575 | 17.810 | 17.360 | 17.410 | 15.292 | 144,788 |
| 2024-08-05 | 17.870 | 17.870 | 17.180 | 17.455 | 15.331 | 1,400,050 |
| 2024-08-02 | 18.755 | 18.770 | 18.140 | 18.210 | 15.995 | 198,178 |
| 2024-08-01 | 19.730 | 19.730 | 18.590 | 18.825 | 16.535 | 201,973 |
| 2024-07-31 | 20.995 | 21.160 | 19.700 | 19.875 | 17.457 | 497,089 |
| 2024-07-30 | 21.340 | 21.860 | 20.740 | 21.230 | 18.647 | 359,987 |
| 2024-07-29 | 21.280 | 21.280 | 21.000 | 21.180 | 18.603 | 20,178 |
| 2024-07-26 | 20.935 | 21.340 | 20.660 | 21.300 | 18.709 | 71,353 |
| 2024-07-25 | 20.535 | 20.880 | 20.300 | 20.730 | 18.208 | 73,603 |
| 2024-07-24 | 20.710 | 20.710 | 20.360 | 20.710 | 18.190 | 12,015 |
| 2024-07-23 | 20.705 | 20.780 | 20.460 | 20.720 | 18.199 | 449,967 |
| 2024-07-22 | 20.595 | 20.680 | 20.320 | 20.630 | 18.120 | 16,042 |
| 2024-07-19 | 20.710 | 20.780 | 19.950 | 20.420 | 17.936 | 783,982 |
| 2024-07-18 | 20.540 | 20.540 | 19.750 | 20.030 | 17.593 | 136,171 |
| 2024-07-17 | 19.910 | 20.480 | 19.480 | 20.450 | 17.962 | 165,251 |
| 2024-07-16 | 20.860 | 21.960 | 18.350 | 19.715 | 17.316 | 410,862 |
| 2024-07-15 | 25.890 | 26.140 | 25.620 | 26.010 | 22.846 | 43,349 |
| 2024-07-12 | 26.000 | 26.500 | 25.760 | 25.980 | 22.819 | 77,494 |
| 2024-07-11 | 25.890 | 26.400 | 25.340 | 25.810 | 22.670 | 742,989 |
| 2024-07-10 | 25.240 | 26.560 | 24.980 | 26.010 | 22.846 | 142,312 |
| 2024-07-09 | 25.840 | 25.840 | 25.180 | 25.260 | 22.187 | 43,029 |
| 2024-07-08 | 24.480 | 26.140 | 24.340 | 26.010 | 22.846 | 76,992 |
| 2024-07-05 | 24.800 | 25.360 | 24.460 | 24.780 | 21.765 | 41,088 |
| 2024-07-04 | 24.210 | 24.720 | 24.020 | 24.720 | 21.713 | 36,148 |
| 2024-07-03 | 23.830 | 24.140 | 23.560 | 24.010 | 21.089 | 37,317 |
| 2024-07-02 | 24.100 | 24.320 | 23.300 | 23.680 | 20.799 | 147,962 |
| 2024-07-01 | 24.228 | 24.680 | 24.228 | 24.310 | 21.352 | 7,609 |
| 2024-06-28 | 24.100 | 24.160 | 23.380 | 23.470 | 20.615 | 90,739 |
| 2024-06-27 | 24.370 | 24.540 | 23.960 | 24.070 | 21.142 | 528,046 |
| 2024-06-26 | 25.420 | 25.420 | 24.380 | 24.510 | 21.528 | 2,559,942 |
| 2024-06-25 | 25.510 | 25.720 | 25.250 | 25.310 | 22.231 | 25,435 |
| 2024-06-24 | 25.720 | 25.720 | 25.280 | 25.580 | 22.468 | 45,148 |
| 2024-06-21 | 26.140 | 26.140 | 25.760 | 25.840 | 22.696 | 47,768 |
| 2024-06-20 | 25.760 | 26.200 | 25.500 | 26.130 | 22.951 | 26,151 |
| 2024-06-19 | 25.410 | 25.660 | 25.340 | 25.530 | 22.424 | 38,180 |
| 2024-06-18 | 24.920 | 25.440 | 24.920 | 25.300 | 22.222 | 712,994 |
| 2024-06-17 | 24.540 | 24.910 | 24.540 | 24.860 | 21.835 | 31,113 |
| 2024-06-14 | 25.010 | 25.060 | 24.280 | 24.510 | 21.528 | 72,020 |
| 2024-06-13 | 25.700 | 25.740 | 25.040 | 25.090 | 22.037 | 25,542 |
| 2024-06-12 | 25.550 | 25.880 | 25.320 | 25.740 | 22.608 | 10,886 |
| 2024-06-11 | 25.440 | 25.900 | 25.440 | 25.570 | 22.459 | 120,625 |
| 2024-06-10 | 26.230 | 26.400 | 25.400 | 25.570 | 22.459 | 56,294 |
| 2024-06-07 | 26.560 | 26.560 | 26.285 | 26.380 | 23.171 | 33,760 |
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.