SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	22.305	22.330	21.698	22.260	17.281	510,691
2022-12-30	21.930	21.930	21.370	21.760	16.893	52,958
2022-12-29	22.000	22.200	21.900	22.045	17.114	103,780
2022-12-28	22.165	22.210	22.010	22.025	17.099	174,736
2022-12-23	21.230	21.460	21.190	21.255	16.501	53,858
2022-12-22	21.345	21.450	21.150	21.150	16.419	54,946
2022-12-21	20.755	21.335	20.710	21.300	16.536	190,054
2022-12-20	20.340	20.710	20.340	20.610	16.000	124,062
2022-12-19	20.320	20.500	20.320	20.390	15.829	53,417
2022-12-16	20.170	20.450	20.170	20.345	15.794	76,018
2022-12-15	20.698	20.780	20.070	20.310	15.767	119,778
2022-12-14	20.858	20.930	20.590	20.775	16.128	775,877
2022-12-13	20.620	21.280	20.620	20.920	16.241	127,985
2022-12-12	20.630	20.830	20.450	20.520	15.930	129,028
2022-12-09	20.250	20.850	20.240	20.805	16.151	743,980
2022-12-08	19.913	20.500	19.913	20.350	15.798	271,014
2022-12-07	19.898	20.030	19.695	19.763	15.342	340,405
2022-12-06	19.200	19.880	19.115	19.765	15.344	252,018
2022-12-05	18.968	19.300	18.860	19.205	14.909	208,959
2022-12-02	18.753	18.965	18.620	18.940	14.704	308,863
2022-12-01	18.380	18.950	18.380	18.808	14.601	184,724
2022-11-30	18.345	18.345	18.070	18.340	14.238	181,762
2022-11-29	18.253	18.620	18.250	18.510	14.370	118,743
2022-11-28	18.100	18.300	17.995	18.218	14.143	135,766
2022-11-25	18.305	18.394	18.035	18.158	14.096	81,232
2022-11-24	17.890	18.475	17.890	18.355	14.249	188,542
2022-11-23	17.720	17.840	17.620	17.773	13.797	42,332
2022-11-22	17.735	17.850	17.650	17.733	13.766	92,552
2022-11-21	17.800	18.040	17.750	17.830	13.842	79,202
2022-11-18	17.453	18.420	17.285	17.878	13.879	269,958
2022-11-17	17.793	18.025	17.460	17.643	13.696	274,066
2022-11-16	18.045	18.125	17.710	17.735	13.768	278,712
2022-11-15	18.258	18.315	17.945	18.103	14.053	301,425
2022-11-14	18.253	18.370	18.130	18.158	14.096	221,298
2022-11-11	18.053	18.345	18.032	18.208	14.135	211,440
2022-11-10	16.910	17.800	16.850	17.680	13.725	459,837
2022-11-09	15.053	17.037	15.050	16.993	13.192	511,637
2022-11-08	15.853	15.890	15.700	15.848	12.303	132,348
2022-11-07	15.988	16.225	15.760	15.763	12.237	659,765
2022-11-04	15.968	16.115	15.795	15.955	12.386	154,152
2022-11-03	15.675	15.925	15.675	15.843	12.299	67,608
2022-11-02	15.698	15.698	15.698	15.698	12.186	291,535
2022-11-01	15.595	16.260	15.595	15.915	12.355	156,144
2022-10-31	15.190	15.190	15.190	15.190	11.792	586,126
2022-10-28	15.110	15.110	15.110	15.110	11.730	91,249
2022-10-27	15.080	15.080	15.080	15.080	11.707	72,059
2022-10-26	14.100	14.890	14.100	14.790	11.482	1,515,209
2022-10-25	14.183	14.295	13.920	14.195	11.020	60,176
2022-10-24	13.883	14.150	13.765	14.100	10.946	185,137
2022-10-21	13.970	13.970	13.320	13.903	10.793	196,617
2022-10-20	13.835	13.835	13.835	13.835	10.740	365,653
2022-10-19	14.130	14.285	13.680	13.998	10.867	166,029
2022-10-18	14.168	14.168	14.168	14.168	10.999	279,548
2022-10-17	14.295	14.490	14.295	14.355	11.144	88,213
2022-10-14	14.263	14.405	14.130	14.203	11.026	116,668
2022-10-13	13.953	14.220	13.735	14.033	10.894	346,327
2022-10-12	13.940	14.155	13.645	13.980	10.853	186,494
2022-10-11	14.083	14.145	13.854	13.950	10.830	161,484
2022-10-10	14.253	14.385	14.006	14.190	11.016	357,401
2022-10-07	14.378	14.409	14.125	14.220	11.039	115,446

← NewerPage 17 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.