SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	27.650	28.210	27.650	28.015	23.081	75,109
2023-12-12	27.280	27.692	27.130	27.560	22.706	94,213
2023-12-11	27.610	27.680	27.150	27.400	22.574	86,163
2023-12-08	27.640	27.910	27.440	27.725	22.842	96,709
2023-12-07	27.490	27.830	27.400	27.525	22.677	147,247
2023-12-06	28.250	28.540	27.774	27.845	22.941	1,985,262
2023-12-05	28.280	28.560	28.130	28.235	23.262	108,247
2023-12-04	28.830	28.830	28.100	28.440	23.431	143,568
2023-12-01	29.145	29.230	28.770	28.790	23.719	119,651
2023-11-30	28.670	29.040	28.400	28.950	23.851	98,958
2023-11-29	28.985	29.000	28.360	28.620	23.579	76,557
2023-11-28	29.000	29.400	29.000	29.080	23.958	122,986
2023-11-27	28.705	28.950	28.540	28.825	23.748	42,618
2023-11-24	28.515	28.790	28.390	28.740	23.678	99,134
2023-11-23	28.519	28.717	28.519	28.645	23.600	73,095
2023-11-22	28.505	29.240	28.390	28.685	23.633	70,464
2023-11-21	28.460	28.850	28.460	28.595	23.559	91,230
2023-11-20	28.250	28.620	28.240	28.505	23.485	105,958
2023-11-17	28.290	28.900	28.280	28.410	23.406	199,786
2023-11-16	28.505	28.600	28.120	28.235	23.262	202,781
2023-11-15	28.410	28.680	28.190	28.615	23.575	189,992
2023-11-14	27.910	28.940	27.910	28.530	23.505	412,812
2023-11-13	27.000	27.920	26.860	27.795	22.900	392,971
2023-11-10	27.110	27.110	25.210	27.065	22.298	774,806
2023-11-09	28.140	28.140	27.650	27.940	23.019	295,918
2023-11-08	27.800	28.160	27.500	28.135	23.180	945,812
2023-11-07	28.230	28.290	27.640	27.960	23.036	280,800
2023-11-06	28.660	28.660	28.000	28.205	23.237	160,655
2023-11-03	28.735	28.850	28.170	28.475	23.460	111,975
2023-11-02	29.305	29.440	28.586	28.650	23.604	673,398
2023-11-01	28.270	29.430	27.480	29.235	24.086	217,547
2023-10-31	28.000	28.233	27.732	28.065	23.122	147,615
2023-10-30	27.185	27.710	26.830	27.600	22.739	151,931
2023-10-27	27.650	27.693	26.780	26.990	22.236	110,039
2023-10-26	27.745	28.010	27.670	27.725	22.842	94,949
2023-10-25	27.945	28.120	27.760	27.920	23.003	105,259
2023-10-24	27.770	28.060	27.770	27.960	23.036	69,430
2023-10-23	28.315	28.350	27.520	27.585	22.727	338,242
2023-10-20	28.745	28.800	28.210	28.240	23.266	419,815
2023-10-19	28.505	29.090	28.420	28.785	23.715	188,998
2023-10-18	28.800	28.900	28.520	28.785	23.715	213,969
2023-10-17	28.620	28.840	28.440	28.670	23.621	77,213
2023-10-16	28.345	28.840	28.060	28.650	23.604	311,986
2023-10-13	29.105	29.390	28.220	28.220	23.250	165,994
2023-10-12	29.270	29.390	28.890	29.145	24.012	106,693
2023-10-11	29.400	29.470	28.772	29.055	23.938	89,073
2023-10-10	28.930	29.350	28.930	29.265	24.111	76,452
2023-10-09	29.190	29.190	28.650	28.800	23.728	101,525
2023-10-06	28.800	29.280	28.590	29.200	24.057	352,678
2023-10-05	28.690	28.940	28.340	28.745	23.682	100,081
2023-10-04	28.800	28.870	28.520	28.550	23.522	130,348
2023-10-03	28.820	29.271	28.820	28.905	23.814	86,007
2023-10-02	29.490	29.630	28.960	28.995	23.888	131,591
2023-09-29	29.660	29.660	29.000	29.510	24.313	119,635
2023-09-28	29.320	29.680	29.320	29.645	24.424	78,199
2023-09-27	29.840	29.840	29.050	29.275	24.119	116,548
2023-09-26	29.660	30.030	29.660	29.795	24.547	130,618
2023-09-25	29.705	30.070	29.560	29.695	24.465	112,120
2023-09-22	30.110	30.110	29.600	29.680	24.453	80,133
2023-09-21	30.145	30.440	30.120	30.335	24.992	473,127

← NewerPage 13 of 22 · 1,263 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.