SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.340	33.850	33.340	33.840	33.840	4,135
2026-07-23	33.100	33.100	32.940	33.000	33.000	84,979
2026-07-22	32.820	33.480	32.820	32.960	32.960	267
2026-07-21	33.220	33.220	32.540	32.540	32.540	16,949
2026-07-20	32.920	33.360	32.898	33.200	33.200	78,795
2026-07-17	32.600	32.960	32.600	32.940	32.940	1,062
2026-07-16	32.270	32.540	31.340	32.540	32.540	134
2026-07-15	32.100	32.100	31.940	31.940	31.940	8
2026-07-14	32.210	32.360	31.980	32.180	32.180	149,451
2026-07-13	31.960	32.340	31.960	32.180	32.180	6,626
2026-07-10	31.600	31.960	31.600	31.840	31.840	604,129
2026-07-09	31.900	31.900	31.440	31.440	31.440	20,011
2026-07-08	31.700	31.880	31.540	31.780	31.780	166
2026-07-07	31.410	31.900	31.380	31.900	31.900	439,892
2026-07-06	31.380	31.600	31.360	31.420	31.420	37,764
2026-07-03	31.120	31.340	31.120	31.300	31.300	54,585
2026-07-02	31.660	31.740	31.180	31.720	31.720	51,743
2026-07-01	31.700	31.700	31.240	31.480	31.480	187,540
2026-06-30	31.560	31.840	31.560	31.740	31.740	124,153
2026-06-29	32.000	32.060	31.560	31.560	31.560	198,502
2026-06-26	31.700	31.960	31.700	31.700	31.700	47,680
2026-06-25	31.300	32.100	31.240	31.920	31.920	171
2026-06-24	31.340	31.400	31.340	31.360	31.360	5,064
2026-06-23	31.720	31.720	30.740	31.720	31.720	66,879
2026-06-22	31.360	31.720	31.360	31.720	31.720	5,728
2026-06-19	31.090	31.440	30.540	31.440	31.440	236,182
2026-06-18	31.110	31.180	30.380	31.120	31.120	1,804
2026-06-17	31.300	31.300	31.100	31.240	31.240	25,067
2026-06-16	31.410	31.580	31.220	31.540	31.540	159,965
2026-06-15	31.260	31.360	31.100	31.220	31.220	221
2026-06-12	30.960	31.080	30.960	30.960	30.960	113
2026-06-11	30.610	30.920	30.580	30.820	30.820	560
2026-06-10	30.260	30.740	30.260	30.740	30.740	464,406
2026-06-09	30.210	30.540	30.140	30.420	30.420	149,563
2026-06-08	30.560	30.580	30.380	30.560	30.560	324,011
2026-06-05	30.380	30.580	30.380	30.460	30.460	22,056
2026-06-04	30.290	30.440	30.100	30.300	30.300	439,764
2026-06-03	30.350	30.380	30.260	30.340	30.340	3
2026-06-02	30.460	30.460	29.740	30.460	30.460	707,563
2026-06-01	30.610	31.360	30.020	30.440	30.440	36,000
2026-05-29	30.730	30.940	30.620	30.620	30.620	26,608
2026-05-28	31.090	31.160	30.520	30.922	30.922	1,294
2026-05-27	31.850	31.860	31.300	31.300	31.300	1,684
2026-05-26	32.060	32.140	31.940	31.940	31.940	34
2026-05-22	32.140	32.240	31.820	31.880	31.880	14,440
2026-05-21	32.720	32.720	32.060	32.120	32.120	1,235,759
2026-05-20	32.610	32.880	32.440	32.880	32.880	317,408
2026-05-19	32.840	33.540	32.638	32.638	32.638	757,223
2026-05-18	31.600	32.700	31.600	32.700	32.700	7,642
2026-05-15	31.380	32.020	31.380	32.020	32.020	1,456,680
2026-05-14	31.300	31.610	31.300	31.610	31.610	384,901
2026-05-13	31.050	31.640	30.560	31.120	31.120	443,177
2026-05-12	31.200	31.260	30.540	31.080	31.080	850,415
2026-05-11	30.900	31.280	30.900	31.260	31.260	820,225
2026-05-08	30.920	31.080	30.760	30.760	30.760	414
2026-05-07	31.490	32.280	31.060	31.500	31.500	298,452
2026-05-06	30.400	31.560	30.380	31.560	31.560	1,551,758
2026-05-05	29.490	29.880	29.320	29.840	29.840	1,893
2026-05-01	31.640	31.640	31.640	31.640	31.640	0
2026-04-30	31.260	31.940	30.680	31.640	29.740	1,400,525

← NewerPage 2 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.