SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	20.600	20.800	20.100	20.405	15.841	172,785
2023-03-27	20.753	20.890	20.320	20.550	15.953	241,098
2023-03-24	20.498	20.560	19.870	20.495	15.911	967,723
2023-03-23	20.728	20.900	20.280	20.495	15.911	191,674
2023-03-22	20.810	21.100	20.720	20.850	16.186	677,028
2023-03-21	20.598	21.070	20.598	20.945	16.260	187,938
2023-03-20	19.928	20.530	19.040	20.380	15.821	161,751
2023-03-17	20.365	20.700	19.960	20.095	15.600	691,194
2023-03-16	19.983	20.580	19.810	20.540	15.946	452,857
2023-03-15	20.698	20.740	19.260	19.935	15.476	483,906
2023-03-14	19.800	20.650	19.524	20.600	15.992	2,071,830
2023-03-13	21.335	21.350	19.915	19.978	15.509	754,472
2023-03-10	21.780	21.780	21.010	21.280	16.520	199,674
2023-03-09	23.080	23.110	22.310	22.435	17.417	106,217
2023-03-08	23.190	23.190	22.900	23.190	18.003	115,373
2023-03-07	24.192	24.192	22.990	23.120	17.949	278,942
2023-03-06	23.935	24.400	23.700	24.365	18.915	198,850
2023-03-03	24.022	24.022	22.250	23.780	18.461	186,537
2023-03-02	22.600	24.420	22.267	24.235	18.814	764,949
2023-03-01	23.240	23.350	22.980	23.175	17.991	789,385
2023-02-28	22.880	23.261	22.880	23.200	18.011	234,699
2023-02-27	22.620	23.070	22.620	22.925	17.797	208,623
2023-02-24	22.850	22.850	22.498	22.580	17.529	505,055
2023-02-23	22.755	22.970	22.570	22.785	17.689	1,015,827
2023-02-22	22.945	22.960	22.560	22.675	17.603	90,502
2023-02-21	23.335	23.380	22.900	23.045	17.890	384,511
2023-02-20	23.345	23.620	23.220	23.400	18.166	122,130
2023-02-17	23.000	23.380	22.880	23.315	18.100	77,902
2023-02-16	22.985	23.140	22.650	23.035	17.883	72,074
2023-02-15	22.745	22.940	22.630	22.825	17.720	55,912
2023-02-14	23.057	23.057	22.720	22.840	17.731	40,478
2023-02-13	22.720	23.000	22.720	22.900	17.778	50,334
2023-02-10	23.280	23.370	22.500	22.515	17.479	135,762
2023-02-09	23.000	23.310	22.790	23.190	18.003	160,953
2023-02-08	22.515	22.970	22.430	22.805	17.704	339,963
2023-02-07	21.030	22.480	20.960	22.455	17.432	331,574
2023-02-06	21.630	21.630	20.860	21.025	16.322	326,156
2023-02-03	21.850	22.080	21.600	21.695	16.842	152,324
2023-02-02	22.260	22.260	21.790	21.935	17.029	241,054
2023-02-01	22.505	22.600	22.110	22.130	17.180	164,825
2023-01-31	22.105	22.690	22.000	22.645	17.580	242,734
2023-01-30	21.985	22.957	21.650	21.965	17.052	349,024
2023-01-27	22.420	23.112	21.780	21.950	17.040	594,365
2023-01-26	23.945	23.960	23.690	23.790	18.469	92,811
2023-01-25	24.000	24.080	23.490	23.730	18.422	503,930
2023-01-24	23.650	24.070	23.520	24.000	18.632	218,263
2023-01-23	23.565	23.740	23.400	23.520	18.259	50,236
2023-01-20	23.420	23.530	23.100	23.365	18.139	148,109
2023-01-19	23.400	23.520	23.140	23.420	18.181	100,101
2023-01-18	22.905	23.520	22.830	23.450	18.205	128,008
2023-01-17	22.850	22.980	22.700	22.800	17.700	55,660
2023-01-16	22.945	23.000	22.650	22.730	17.646	200,166
2023-01-13	22.915	23.070	22.720	22.955	17.820	172,377
2023-01-12	23.200	23.220	22.740	22.905	17.782	306,938
2023-01-11	23.740	23.740	22.928	23.090	17.925	1,113,326
2023-01-10	23.410	23.745	23.360	23.715	18.410	148,493
2023-01-09	23.840	23.840	23.360	23.470	18.220	324,525
2023-01-06	23.650	23.760	23.380	23.675	18.379	152,307
2023-01-05	23.985	24.070	23.410	23.645	18.356	142,112
2023-01-04	22.722	24.130	22.722	24.010	18.640	266,562

← NewerPage 16 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.