SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	30.570	30.570	30.270	30.460	25.095	1,244,896
2023-09-19	30.600	30.850	30.550	30.550	25.169	211,438
2023-09-18	31.000	31.050	30.650	30.705	25.297	1,133,297
2023-09-15	31.125	31.360	30.900	31.050	25.581	120,655
2023-09-14	30.660	31.005	30.560	30.935	25.487	151,622
2023-09-13	30.620	30.730	30.190	30.675	25.272	141,254
2023-09-12	30.325	30.740	30.180	30.675	25.272	166,418
2023-09-11	29.450	30.470	29.450	30.360	25.013	190,522
2023-09-08	29.630	29.680	29.050	29.370	24.197	432,494
2023-09-07	28.100	29.613	28.100	29.600	24.387	3,410,833
2023-09-06	28.155	28.290	27.790	28.200	23.233	417,379
2023-09-05	28.055	28.500	27.950	28.180	23.217	155,243
2023-09-04	28.220	28.370	28.020	28.230	23.258	276,829
2023-09-01	28.735	28.760	28.150	28.255	23.279	156,519
2023-08-31	28.905	28.960	28.620	28.760	23.695	168,525
2023-08-30	29.080	29.080	28.640	28.710	23.653	77,019
2023-08-29	28.945	29.050	28.810	29.015	23.905	95,610
2023-08-25	28.850	29.240	28.670	28.745	23.682	110,091
2023-08-24	28.510	28.940	28.510	28.915	23.822	62,840
2023-08-23	28.020	28.364	28.020	28.320	23.332	281,561
2023-08-22	28.145	28.510	27.890	27.900	22.986	67,517
2023-08-21	28.175	28.400	27.950	28.030	23.093	37,102
2023-08-18	28.200	28.380	27.948	28.135	23.180	122,964
2023-08-17	28.316	28.910	28.316	28.335	23.345	121,368
2023-08-16	28.715	28.720	28.320	28.465	23.452	101,425
2023-08-15	28.690	28.900	28.160	28.735	23.674	113,936
2023-08-14	28.400	28.860	28.400	28.770	23.703	79,714
2023-08-11	28.800	28.810	28.390	28.425	23.419	125,201
2023-08-10	28.410	29.000	28.410	28.815	23.740	133,970
2023-08-09	27.905	28.150	27.610	27.990	23.060	215,058
2023-08-08	27.600	27.822	27.501	27.615	22.751	100,391
2023-08-07	27.730	27.730	27.290	27.680	22.805	840,509
2023-08-04	27.490	27.770	27.430	27.635	22.768	88,549
2023-08-03	27.145	27.500	27.060	27.365	22.545	121,079
2023-08-02	27.220	27.390	26.790	27.195	22.405	267,337
2023-08-01	27.200	27.530	27.120	27.410	22.582	174,725
2023-07-31	27.968	27.968	26.970	27.080	22.311	269,747
2023-07-28	27.490	28.200	25.060	28.150	23.192	230,328
2023-07-27	27.810	27.890	26.520	27.420	22.591	436,424
2023-07-26	28.585	28.790	28.190	28.585	23.551	142,383
2023-07-25	28.500	28.850	28.500	28.560	23.530	115,157
2023-07-24	28.505	28.580	28.370	28.520	23.497	166,333
2023-07-21	28.135	28.370	27.990	28.280	23.299	88,121
2023-07-20	27.710	28.350	27.710	28.075	23.130	238,557
2023-07-19	28.000	28.260	27.290	27.745	22.858	62,424
2023-07-18	27.620	28.000	27.530	27.955	23.031	89,894
2023-07-17	27.103	27.640	27.103	27.585	22.727	97,573
2023-07-14	27.280	27.410	27.000	27.110	22.335	77,011
2023-07-13	26.745	27.350	26.670	27.265	22.463	108,050
2023-07-12	26.890	26.960	26.720	26.735	22.026	113,074
2023-07-11	26.470	26.870	26.380	26.690	21.989	110,521
2023-07-10	26.400	26.580	26.339	26.375	21.730	110,714
2023-07-07	25.810	26.800	25.810	26.665	21.969	252,075
2023-07-06	26.200	26.200	25.278	25.535	21.038	297,624
2023-07-05	26.600	26.730	26.360	26.440	21.783	362,255
2023-07-04	26.535	26.750	26.480	26.590	21.907	152,559
2023-07-03	26.705	26.960	26.340	26.565	21.886	135,606
2023-06-30	26.965	27.090	26.808	26.865	22.133	133,066
2023-06-29	26.400	27.050	26.360	26.965	22.216	512,347
2023-06-28	26.120	26.500	26.120	26.325	21.689	1,202,471

← NewerPage 14 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.