SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	27.860	27.950	27.524	27.825	20.196	93,442
2022-04-11	27.720	28.360	27.720	27.955	20.290	583,140
2022-04-08	27.000	27.810	26.890	27.725	20.123	162,836
2022-04-07	27.450	27.450	26.650	26.765	19.426	854,825
2022-04-06	27.745	27.960	27.100	27.285	19.804	820,560
2022-04-05	28.600	28.780	27.849	27.885	20.239	1,149,111
2022-04-04	29.080	29.150	28.540	28.580	20.744	74,569
2022-04-01	29.070	29.460	29.040	29.085	21.110	206,799
2022-03-31	29.210	29.620	29.088	29.145	21.154	133,207
2022-03-30	29.420	29.420	28.880	28.990	21.041	330,789
2022-03-29	29.105	29.890	29.040	29.785	21.618	599,331
2022-03-28	28.880	29.560	28.700	28.890	20.969	150,554
2022-03-25	28.735	28.940	28.370	28.780	20.889	201,307
2022-03-24	28.745	28.770	28.100	28.615	20.769	234,074
2022-03-23	28.975	29.560	28.540	28.550	20.722	539,438
2022-03-22	28.340	29.090	28.340	28.750	20.867	509,060
2022-03-21	27.965	28.540	27.760	28.335	20.566	533,758
2022-03-18	27.670	28.033	27.390	27.465	19.934	978,997
2022-03-17	27.945	28.160	27.530	27.705	20.109	592,961
2022-03-16	27.880	28.690	27.760	28.085	20.384	278,628
2022-03-15	27.175	27.350	26.660	27.215	19.753	302,019
2022-03-14	27.000	27.630	26.700	27.385	19.876	340,084
2022-03-11	26.135	27.220	26.030	26.455	19.201	353,173
2022-03-10	26.350	26.350	25.440	25.965	18.846	497,603
2022-03-09	25.650	26.310	25.610	25.995	18.867	356,430
2022-03-08	23.905	25.330	23.598	24.950	18.109	237,503
2022-03-07	23.905	24.460	22.670	23.885	17.336	657,946
2022-03-04	26.915	27.140	24.550	24.740	17.957	331,107
2022-03-03	27.880	28.280	27.350	27.405	19.891	302,667
2022-03-02	26.430	27.730	26.430	27.585	20.022	412,136
2022-03-01	28.905	29.240	28.260	28.505	20.689	546,893
2022-02-28	29.080	29.600	28.870	29.010	21.056	324,085
2022-02-25	29.010	29.640	28.570	29.500	21.411	527,094
2022-02-24	28.745	30.350	28.470	29.135	21.147	635,483
2022-02-23	29.750	29.750	29.000	29.090	21.114	435,069
2022-02-22	28.690	29.800	28.690	29.595	21.480	157,346
2022-02-21	30.000	30.390	29.600	29.710	21.564	392,464
2022-02-18	30.155	30.490	30.000	30.060	21.818	197,502
2022-02-17	30.720	30.720	30.100	30.270	21.970	420,407
2022-02-16	30.725	30.900	30.590	30.680	22.268	105,395
2022-02-15	30.226	30.810	30.226	30.705	22.286	74,813
2022-02-14	30.400	30.530	29.830	30.240	21.949	229,482
2022-02-11	30.610	31.130	30.610	30.845	22.388	119,666
2022-02-10	31.050	31.470	31.050	31.155	22.613	170,565
2022-02-09	30.410	31.730	30.280	31.425	22.809	350,179
2022-02-08	29.720	30.550	29.720	30.215	21.930	218,380
2022-02-07	29.705	29.902	28.910	29.625	21.502	234,639
2022-02-04	30.040	30.040	29.700	29.975	21.756	888,498
2022-02-03	30.000	30.200	29.720	29.965	21.749	296,769
2022-02-02	30.200	30.210	29.897	30.025	21.792	129,958
2022-02-01	29.840	30.360	29.550	29.940	21.731	810,785
2022-01-31	30.105	30.313	29.810	30.130	21.869	814,124
2022-01-28	29.955	30.030	29.640	29.965	21.749	270,975
2022-01-27	28.960	30.033	28.960	29.860	21.673	175,893
2022-01-26	29.060	29.500	29.060	29.260	21.237	132,118
2022-01-25	28.630	29.240	28.630	28.940	21.005	150,894
2022-01-24	29.000	29.600	28.240	28.515	20.697	1,434,053
2022-01-21	29.305	29.820	20.170	29.460	21.382	580,827
2022-01-20	29.705	29.970	29.680	29.690	21.549	266,895
2022-01-19	29.775	29.920	29.390	29.860	21.673	216,709

← NewerPage 20 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.