SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	15.025	15.025	14.330	14.475	11.237	103,948
2022-10-05	15.125	15.190	14.935	15.005	11.649	74,840
2022-10-04	15.135	15.305	14.975	15.265	11.851	383,594
2022-10-03	14.750	14.750	14.530	14.670	11.389	82,878
2022-09-30	14.788	14.920	14.615	14.893	11.561	62,838
2022-09-29	14.693	14.785	14.365	14.480	11.241	460,988
2022-09-28	14.695	14.695	14.070	14.608	11.340	511,366
2022-09-27	15.358	15.415	15.000	15.058	11.689	848,348
2022-09-26	15.515	15.515	15.190	15.335	11.905	710,868
2022-09-23	16.125	16.125	15.500	15.555	12.076	179,821
2022-09-22	16.185	16.185	15.985	16.063	12.470	410,984
2022-09-21	16.100	16.405	16.100	16.275	12.635	225,215
2022-09-20	16.605	16.790	16.005	16.043	12.454	536,713
2022-09-16	17.250	17.250	16.865	17.000	13.198	472,740
2022-09-15	17.420	17.700	17.235	17.265	13.403	169,872
2022-09-14	17.720	17.720	17.290	17.435	13.535	132,418
2022-09-13	18.200	18.200	17.811	17.853	13.859	72,659
2022-09-12	17.600	18.340	17.585	18.238	14.158	188,843
2022-09-09	17.593	17.750	17.470	17.613	13.673	69,757
2022-09-08	17.335	17.710	17.335	17.638	13.692	169,974
2022-09-07	17.010	17.265	16.910	17.235	13.380	278,501
2022-09-06	17.000	17.110	16.770	17.098	13.273	91,581
2022-09-05	17.025	17.025	16.795	16.983	13.184	127,843
2022-09-02	16.935	17.262	16.935	17.215	13.364	1,142,453
2022-09-01	16.568	16.665	16.340	16.648	12.924	86,091
2022-08-31	16.293	16.568	16.200	16.568	12.862	155,015
2022-08-30	16.188	16.352	16.075	16.218	12.590	96,916
2022-08-26	16.305	16.550	16.108	16.185	12.565	142,120
2022-08-25	16.178	16.600	16.125	16.205	12.580	89,774
2022-08-24	16.083	16.157	15.725	15.813	12.276	84,622
2022-08-23	16.088	16.205	15.965	16.095	12.495	45,275
2022-08-22	16.290	16.290	15.880	16.055	12.464	110,982
2022-08-19	16.630	16.630	16.225	16.343	12.687	872,402
2022-08-18	16.588	16.875	16.455	16.695	12.961	109,117
2022-08-17	17.253	17.280	16.570	16.605	12.891	73,386
2022-08-16	17.500	17.525	17.095	17.148	13.312	75,650
2022-08-15	17.645	17.645	17.290	17.433	13.533	51,045
2022-08-12	17.445	17.715	17.445	17.675	13.722	91,560
2022-08-11	17.353	17.450	17.255	17.418	13.522	138,428
2022-08-10	17.200	17.335	17.160	17.275	13.411	97,093
2022-08-09	17.220	17.345	17.065	17.170	13.329	110,413
2022-08-08	16.958	17.185	16.775	17.178	13.335	318,225
2022-08-05	16.593	16.890	16.470	16.835	13.069	171,344
2022-08-04	16.468	16.720	16.355	16.613	12.897	641,507
2022-08-03	16.630	16.720	16.295	16.538	12.838	271,442
2022-08-02	17.250	17.250	16.555	16.633	12.912	398,793
2022-08-01	17.200	17.440	16.940	17.258	13.397	535,920
2022-07-29	16.830	17.285	16.090	17.135	13.302	681,754
2022-07-28	19.000	19.000	16.660	16.790	13.034	1,104,286
2022-07-27	20.000	20.510	19.990	20.450	15.876	100,201
2022-07-26	20.200	20.230	19.787	19.893	15.443	291,100
2022-07-25	20.200	20.300	20.040	20.190	15.674	382,837
2022-07-22	20.200	20.300	20.100	20.235	15.709	195,147
2022-07-21	20.553	20.600	20.070	20.100	15.604	269,109
2022-07-20	20.688	20.770	20.450	20.570	15.969	263,792
2022-07-19	20.270	20.811	20.270	20.565	15.965	57,084
2022-07-18	20.298	20.440	20.140	20.330	15.783	42,165
2022-07-15	19.955	20.251	19.869	20.210	15.689	127,414
2022-07-14	20.000	20.100	19.860	19.958	15.493	455,324
2022-07-13	20.068	20.140	19.815	20.040	15.558	107,531

← NewerPage 18 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.