SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	19.498	20.070	19.480	20.010	15.534	325,732
2022-07-11	19.698	20.110	19.440	19.740	15.325	86,342
2022-07-08	19.650	20.210	19.520	19.933	15.474	120,113
2022-07-07	19.190	19.825	19.190	19.708	15.299	115,953
2022-07-06	18.800	19.070	18.665	18.900	14.673	59,860
2022-07-05	20.450	20.530	18.540	18.628	14.461	274,368
2022-07-04	20.728	20.800	20.320	20.375	15.818	207,847
2022-07-01	20.440	20.850	20.440	20.625	16.012	150,523
2022-06-30	20.250	20.530	19.985	20.530	15.938	375,799
2022-06-29	20.985	21.160	20.509	20.525	15.934	225,329
2022-06-28	20.860	21.270	20.860	21.140	16.411	192,726
2022-06-27	21.210	21.370	20.700	20.745	16.105	108,475
2022-06-24	20.288	21.150	20.250	21.120	16.396	169,620
2022-06-23	20.730	20.730	20.090	20.245	15.717	503,702
2022-06-22	21.220	21.220	20.750	20.765	16.120	603,469
2022-06-21	21.600	21.900	21.530	21.605	16.772	132,043
2022-06-20	21.600	21.750	21.450	21.555	16.734	180,467
2022-06-17	22.080	22.160	21.440	21.475	16.672	658,313
2022-06-16	23.040	23.040	21.790	22.215	17.246	162,232
2022-06-15	22.985	23.450	22.910	22.970	17.832	372,980
2022-06-14	22.850	22.910	22.040	22.700	17.623	203,292
2022-06-13	23.000	23.135	22.480	22.910	17.786	260,055
2022-06-10	24.160	24.160	23.050	23.110	17.941	172,516
2022-06-09	24.050	24.450	23.949	24.285	18.853	615,926
2022-06-08	24.640	24.640	24.057	24.100	18.709	126,971
2022-06-07	24.545	24.705	24.491	24.495	19.016	92,270
2022-06-06	24.490	24.772	24.490	24.725	19.195	64,962
2022-06-01	24.490	24.767	24.250	24.310	18.872	114,151
2022-05-31	25.115	25.128	24.430	24.525	19.039	156,705
2022-05-30	25.260	25.390	25.050	25.195	19.559	488,465
2022-05-27	25.135	25.300	24.960	25.295	19.637	134,128
2022-05-26	24.690	25.190	24.650	25.185	19.552	815,172
2022-05-25	24.725	24.980	24.230	24.470	18.997	443,767
2022-05-24	25.440	25.440	24.610	24.740	19.206	1,520,074
2022-05-23	25.705	26.000	25.525	25.590	19.866	123,448
2022-05-20	26.000	26.000	25.365	25.365	19.691	184,905
2022-05-19	27.620	27.990	27.380	27.665	20.080	119,586
2022-05-18	28.620	28.620	28.090	28.170	20.446	453,780
2022-05-17	28.050	28.520	27.960	28.455	20.653	61,783
2022-05-16	27.800	28.190	27.490	27.735	20.130	1,099,949
2022-05-13	27.990	27.990	27.420	27.630	20.054	1,172,402
2022-05-12	27.105	27.970	27.017	27.800	20.178	272,529
2022-05-11	27.070	27.750	26.890	27.470	19.938	1,072,731
2022-05-10	26.400	27.340	26.400	27.050	19.633	1,199,802
2022-05-09	26.345	26.700	26.000	26.185	19.005	806,496
2022-05-06	25.820	27.060	25.820	26.325	19.107	1,003,031
2022-05-05	27.270	27.600	25.980	26.080	18.929	143,619
2022-05-04	26.945	27.270	26.920	27.110	19.677	113,534
2022-05-03	26.840	27.150	26.790	27.075	19.651	470,145
2022-04-29	27.355	27.360	26.930	26.930	19.546	49,679
2022-04-28	27.290	27.870	27.180	27.465	19.934	112,050
2022-04-27	26.830	27.190	26.290	27.025	19.615	162,471
2022-04-26	26.660	27.210	26.530	26.915	19.535	170,421
2022-04-25	26.700	26.700	26.250	26.250	19.053	348,276
2022-04-22	27.630	27.660	26.810	26.845	19.484	412,823
2022-04-21	27.450	28.197	27.357	28.090	20.388	66,294
2022-04-20	26.480	27.558	26.480	27.200	19.742	195,838
2022-04-19	27.050	27.410	25.770	26.445	19.194	331,223
2022-04-14	27.775	28.000	27.503	27.855	20.217	83,956
2022-04-13	27.975	28.010	27.350	27.695	20.101	2,307,163

← NewerPage 19 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.