SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	25.380	26.170	25.380	26.020	21.437	986,427
2023-06-26	24.735	25.370	24.230	25.230	20.786	179,106
2023-06-23	24.705	24.830	24.260	24.815	20.445	63,034
2023-06-22	24.700	24.980	24.700	24.700	20.350	80,815
2023-06-21	24.600	25.080	24.600	24.790	20.424	178,604
2023-06-20	24.525	24.860	24.409	24.860	20.482	1,196,617
2023-06-19	24.480	24.750	24.360	24.475	20.164	315,072
2023-06-16	24.340	24.720	24.340	24.580	20.251	135,176
2023-06-15	24.585	24.640	23.860	24.275	20.000	158,236
2023-06-14	24.640	25.010	24.640	24.655	20.313	1,270,140
2023-06-13	24.640	24.810	23.880	24.670	20.325	1,129,645
2023-06-12	25.000	25.270	24.500	24.515	20.197	152,215
2023-06-09	23.505	25.190	23.230	25.025	20.618	623,173
2023-06-08	23.820	24.162	23.400	23.475	19.341	219,377
2023-06-07	24.315	24.520	23.895	23.895	19.687	787,949
2023-06-06	24.305	24.400	24.190	24.335	20.049	1,285,431
2023-06-05	24.745	24.800	24.300	24.435	20.131	2,140,941
2023-06-02	24.505	24.800	24.340	24.690	20.342	205,912
2023-06-01	24.105	24.600	24.010	24.505	20.189	186,174
2023-05-31	24.050	24.280	23.720	23.755	19.571	187,290
2023-05-30	23.850	24.480	23.688	24.255	19.983	113,021
2023-05-26	25.450	25.700	25.250	25.585	19.862	120,903
2023-05-25	25.200	25.420	24.930	25.400	19.719	455,075
2023-05-24	25.650	25.650	25.040	25.120	19.501	152,429
2023-05-23	25.880	26.210	25.780	25.885	20.095	91,692
2023-05-22	26.105	26.310	25.860	25.905	20.111	105,349
2023-05-19	25.610	26.500	25.580	26.220	20.355	1,760,906
2023-05-18	25.800	25.830	25.470	25.635	19.901	475,001
2023-05-17	25.200	25.780	25.200	25.750	19.990	3,462,658
2023-05-16	25.505	25.740	25.100	25.230	19.587	616,261
2023-05-15	25.510	25.970	25.510	25.575	19.854	184,255
2023-05-12	24.825	25.990	24.825	25.650	19.913	840,167
2023-05-11	23.545	23.740	23.390	23.545	18.279	144,964
2023-05-10	24.020	24.040	23.400	23.495	18.240	194,589
2023-05-09	23.385	24.030	23.210	24.020	18.647	331,900
2023-05-05	23.105	23.250	22.880	22.990	17.848	1,319,634
2023-05-04	23.680	23.790	22.957	23.040	17.886	215,594
2023-05-03	23.505	23.930	23.410	23.635	18.348	244,284
2023-05-02	23.820	24.060	23.370	23.375	18.147	137,460
2023-04-28	23.105	23.483	23.040	23.480	18.228	335,681
2023-04-27	22.945	23.060	22.620	22.890	17.770	2,782,635
2023-04-26	22.965	23.090	22.620	22.745	17.657	105,502
2023-04-25	23.000	23.130	22.880	23.085	17.921	46,237
2023-04-24	22.830	23.113	22.730	23.020	17.871	74,102
2023-04-21	23.050	23.500	22.640	22.745	17.657	208,517
2023-04-20	23.260	23.640	22.840	23.055	17.898	222,565
2023-04-19	22.575	23.250	22.500	23.165	17.984	146,588
2023-04-18	22.105	22.700	22.037	22.660	17.591	79,535
2023-04-17	22.145	22.400	22.000	22.100	17.157	103,259
2023-04-14	22.560	22.560	22.160	22.420	17.405	245,821
2023-04-13	22.800	22.970	22.600	22.675	17.603	741,739
2023-04-12	22.400	23.050	22.240	22.770	17.677	289,357
2023-04-11	22.105	22.320	22.050	22.140	17.188	95,758
2023-04-06	21.680	22.150	21.680	21.975	17.060	85,484
2023-04-05	21.505	21.523	21.230	21.450	16.652	240,588
2023-04-04	21.150	21.616	21.150	21.420	16.629	1,728,635
2023-04-03	21.090	21.110	20.760	21.075	16.361	77,244
2023-03-31	20.965	21.090	20.750	20.985	16.291	183,087
2023-03-30	21.010	21.360	20.850	20.935	16.252	104,412
2023-03-29	20.553	20.940	20.390	20.910	16.233	167,673

← NewerPage 15 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.