SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	28.440	28.890	28.308	28.345	23.353	160,114
2024-03-07	29.305	29.470	24.350	28.955	23.855	232,295
2024-03-06	28.400	30.460	28.400	29.575	24.366	617,296
2024-03-05	27.010	27.310	26.790	27.265	22.463	391,035
2024-03-04	27.375	27.490	26.990	27.105	22.331	90,641
2024-03-01	28.050	28.200	27.465	27.560	22.706	152,209
2024-02-29	28.260	28.510	28.174	28.300	23.316	216,378
2024-02-28	28.110	28.400	28.110	28.185	23.221	3,155,345
2024-02-27	28.325	28.330	27.780	28.190	23.225	301,803
2024-02-26	28.700	28.700	28.210	28.285	23.303	736,792
2024-02-23	28.480	28.900	28.400	28.775	23.707	66,939
2024-02-22	28.050	28.650	28.000	28.535	23.509	140,286
2024-02-21	27.830	28.040	27.720	27.810	22.912	197,354
2024-02-20	27.305	27.940	26.950	27.850	22.945	148,232
2024-02-19	27.945	27.990	27.410	27.410	22.582	422,232
2024-02-16	28.410	28.700	28.010	28.010	23.077	216,063
2024-02-15	28.400	28.500	28.169	28.450	23.439	84,599
2024-02-14	28.705	28.790	28.356	28.445	23.435	229,325
2024-02-13	28.240	28.641	28.240	28.620	23.579	247,858
2024-02-12	28.545	28.590	28.242	28.330	23.340	58,881
2024-02-09	28.345	28.680	28.150	28.445	23.435	1,136,843
2024-02-08	28.505	28.730	28.330	28.520	23.497	120,776
2024-02-07	28.705	28.760	28.210	28.515	23.493	362,401
2024-02-06	28.660	29.580	28.403	28.770	23.703	239,798
2024-02-05	27.890	28.550	27.800	28.455	23.443	281,527
2024-02-02	27.915	28.100	27.745	27.760	22.871	79,223
2024-02-01	27.690	28.131	27.570	27.875	22.966	709,389
2024-01-31	27.660	27.953	27.660	27.740	22.854	88,222
2024-01-30	27.840	27.840	27.390	27.555	22.702	988,055
2024-01-29	27.880	28.030	27.834	27.855	22.949	64,992
2024-01-26	28.090	28.200	27.610	27.940	23.019	53,691
2024-01-25	28.305	28.380	27.776	27.840	22.937	114,752
2024-01-24	27.820	28.330	27.820	28.290	23.307	154,879
2024-01-23	28.240	28.240	22.250	27.935	23.015	495,437
2024-01-22	27.727	28.270	27.727	28.210	23.242	61,416
2024-01-19	27.565	27.790	27.320	27.550	22.698	29,310
2024-01-18	28.040	28.230	27.410	27.415	22.587	271,008
2024-01-17	27.505	28.060	27.370	28.020	23.085	533,865
2024-01-16	27.610	27.610	27.220	27.305	22.496	185,145
2024-01-15	27.785	27.940	27.507	27.665	22.793	97,092
2024-01-12	26.970	27.940	26.970	27.885	22.974	857,516
2024-01-11	26.705	26.832	26.510	26.715	22.010	111,734
2024-01-10	26.400	26.500	26.316	26.475	21.812	24,637
2024-01-09	26.705	26.810	26.390	26.520	21.849	100,560
2024-01-08	26.690	26.747	26.500	26.620	21.932	102,098
2024-01-05	26.145	26.740	25.680	26.655	21.960	1,255,351
2024-01-04	26.110	26.450	26.110	26.340	21.701	374,207
2024-01-03	26.800	27.020	26.000	26.040	21.454	162,305
2024-01-02	26.630	26.930	26.440	26.600	21.915	73,698
2023-12-29	26.339	26.610	26.339	26.585	21.903	60,462
2023-12-28	26.680	26.750	26.250	26.290	21.660	98,214
2023-12-27	26.905	27.030	26.610	26.675	21.977	82,591
2023-12-22	26.965	27.080	26.760	26.890	22.154	68,941
2023-12-21	26.850	27.000	26.640	26.940	22.195	43,310
2023-12-20	26.705	27.040	26.500	27.025	22.265	140,002
2023-12-19	26.660	26.760	26.270	26.705	22.002	150,821
2023-12-18	26.040	26.660	25.770	26.475	21.812	165,132
2023-12-15	26.705	27.100	26.060	26.080	21.487	242,568
2023-12-14	27.910	27.910	26.790	27.150	22.368	400,212
2023-12-13	27.650	28.210	27.650	28.015	23.081	75,109

← NewerPage 12 of 22 · 1,262 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.