SCOR SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 26.400 | 26.420 | 26.020 | 26.350 | 23.144 | 25,321 |
| 2024-06-05 | 26.500 | 26.640 | 26.220 | 26.270 | 23.074 | 204,023 |
| 2024-06-04 | 26.820 | 26.820 | 26.360 | 26.470 | 23.250 | 700,598 |
| 2024-06-03 | 26.980 | 27.160 | 25.840 | 26.790 | 23.531 | 2,882,634 |
| 2024-05-31 | 26.140 | 26.560 | 25.840 | 26.460 | 23.241 | 793,898 |
| 2024-05-30 | 26.420 | 26.420 | 25.980 | 26.120 | 22.942 | 97,239 |
| 2024-05-29 | 26.820 | 26.840 | 26.360 | 26.410 | 23.197 | 326,248 |
| 2024-05-28 | 27.300 | 27.640 | 26.760 | 26.940 | 23.662 | 135,043 |
| 2024-05-24 | 27.030 | 27.360 | 26.900 | 27.360 | 24.031 | 100,631 |
| 2024-05-23 | 27.620 | 27.620 | 27.020 | 27.320 | 23.996 | 6,386 |
| 2024-05-22 | 27.620 | 27.620 | 27.260 | 27.320 | 23.996 | 18,101 |
| 2024-05-21 | 27.510 | 28.560 | 27.060 | 27.370 | 24.040 | 93,824 |
| 2024-05-20 | 29.680 | 30.420 | 28.980 | 29.030 | 23.917 | 2,523,293 |
| 2024-05-17 | 30.500 | 30.580 | 28.180 | 30.250 | 24.922 | 98,999 |
| 2024-05-16 | 31.340 | 32.180 | 31.300 | 32.040 | 26.397 | 514,239 |
| 2024-05-15 | 31.320 | 31.540 | 31.060 | 31.280 | 25.771 | 445,720 |
| 2024-05-14 | 31.640 | 31.640 | 31.160 | 31.460 | 25.919 | 31,346 |
| 2024-05-13 | 32.400 | 32.440 | 31.680 | 31.830 | 26.224 | 9,405 |
| 2024-05-10 | 32.080 | 32.420 | 32.080 | 32.320 | 26.628 | 29,844 |
| 2024-05-09 | 31.950 | 32.030 | 31.740 | 32.030 | 26.389 | 13,258 |
| 2024-05-08 | 31.420 | 31.900 | 31.420 | 31.710 | 26.125 | 42,721 |
| 2024-05-07 | 30.770 | 31.400 | 30.480 | 31.400 | 25.870 | 8,159 |
| 2024-05-03 | 30.250 | 30.280 | 29.700 | 29.720 | 24.486 | 5,501 |
| 2024-05-02 | 30.520 | 30.920 | 30.100 | 30.220 | 24.898 | 132,703 |
| 2024-05-01 | 30.640 | 30.640 | 30.640 | 30.640 | 25.244 | 0 |
| 2024-04-30 | 31.660 | 31.660 | 30.640 | 30.640 | 25.244 | 25,895 |
| 2024-04-29 | 30.650 | 31.600 | 30.520 | 31.390 | 25.861 | 43,892 |
| 2024-04-26 | 30.580 | 30.581 | 30.260 | 30.550 | 25.169 | 59,271 |
| 2024-04-25 | 30.750 | 30.900 | 30.140 | 30.410 | 25.054 | 48,213 |
| 2024-04-24 | 30.650 | 30.800 | 30.540 | 30.780 | 25.359 | 116,911 |
| 2024-04-23 | 29.680 | 30.660 | 29.620 | 30.600 | 25.211 | 93,632 |
| 2024-04-22 | 29.300 | 29.660 | 29.000 | 29.500 | 24.304 | 71,505 |
| 2024-04-19 | 29.184 | 29.184 | 28.700 | 29.070 | 23.950 | 369,706 |
| 2024-04-18 | 29.240 | 29.440 | 29.040 | 29.300 | 24.140 | 363,853 |
| 2024-04-17 | 29.600 | 29.677 | 29.278 | 29.410 | 24.230 | 340,577 |
| 2024-04-16 | 29.550 | 29.560 | 29.200 | 29.420 | 24.238 | 392,177 |
| 2024-04-15 | 29.760 | 30.120 | 29.400 | 29.920 | 24.650 | 65,784 |
| 2024-04-12 | 29.810 | 30.160 | 29.420 | 29.600 | 24.387 | 97,054 |
| 2024-04-11 | 29.890 | 29.980 | 29.340 | 29.470 | 24.280 | 98,248 |
| 2024-04-10 | 29.600 | 29.906 | 29.100 | 29.860 | 24.601 | 197,754 |
| 2024-04-09 | 30.330 | 30.440 | 29.200 | 29.300 | 24.140 | 205,492 |
| 2024-04-08 | 30.350 | 31.000 | 30.220 | 30.630 | 25.235 | 445,228 |
| 2024-04-05 | 30.500 | 30.500 | 30.140 | 30.300 | 24.963 | 80,086 |
| 2024-04-04 | 31.030 | 31.300 | 30.738 | 30.940 | 25.491 | 92,221 |
| 2024-04-03 | 31.010 | 31.340 | 30.740 | 31.070 | 25.598 | 126,213 |
| 2024-04-02 | 32.210 | 32.320 | 31.060 | 31.230 | 25.730 | 190,486 |
| 2024-03-28 | 31.305 | 32.200 | 30.410 | 32.060 | 26.413 | 730,225 |
| 2024-03-27 | 30.410 | 30.690 | 30.230 | 30.490 | 25.120 | 132,320 |
| 2024-03-26 | 30.000 | 30.300 | 29.496 | 30.295 | 24.959 | 51,167 |
| 2024-03-25 | 29.735 | 29.970 | 29.470 | 29.880 | 24.617 | 55,935 |
| 2024-03-22 | 29.830 | 29.920 | 29.050 | 29.730 | 24.494 | 96,074 |
| 2024-03-21 | 30.630 | 30.970 | 29.900 | 29.920 | 24.650 | 386,385 |
| 2024-03-20 | 31.000 | 31.110 | 30.260 | 30.640 | 25.244 | 250,591 |
| 2024-03-19 | 31.145 | 31.380 | 30.975 | 30.975 | 25.520 | 625,235 |
| 2024-03-18 | 30.410 | 31.510 | 30.410 | 31.415 | 25.882 | 396,199 |
| 2024-03-15 | 29.250 | 30.530 | 29.180 | 30.395 | 25.042 | 944,276 |
| 2024-03-14 | 28.600 | 29.190 | 28.420 | 29.155 | 24.020 | 60,925 |
| 2024-03-13 | 29.010 | 29.140 | 28.570 | 28.580 | 23.546 | 297,885 |
| 2024-03-12 | 28.880 | 29.150 | 28.630 | 29.110 | 23.983 | 369,189 |
| 2024-03-11 | 28.200 | 28.760 | 28.000 | 28.725 | 23.666 | 302,554 |
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.