SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	29.420	29.990	29.240	29.700	21.557	462,882
2022-01-17	29.300	29.620	29.300	29.360	21.310	204,196
2022-01-14	29.345	29.560	29.080	29.210	21.201	114,118
2022-01-13	29.210	29.400	28.850	29.225	21.212	291,558
2022-01-12	28.915	29.220	28.830	29.005	21.052	566,274
2022-01-11	28.505	28.950	28.500	28.840	20.932	128,822
2022-01-10	28.345	28.490	28.160	28.370	20.591	298,609
2022-01-07	28.270	28.340	27.940	28.185	20.457	154,207
2022-01-06	28.305	28.500	28.023	28.230	20.490	181,408
2022-01-05	27.890	28.650	27.890	28.425	20.631	101,964
2022-01-04	27.890	27.940	27.730	27.815	20.188	76,067
2021-12-31	27.220	27.380	27.180	27.255	19.782	2,132
2021-12-30	27.350	27.460	27.350	27.375	19.869	26,340
2021-12-29	27.480	27.530	27.170	27.225	19.760	66,465
2021-12-24	26.708	27.200	26.708	27.135	19.695	14,384
2021-12-23	26.380	26.620	26.380	26.570	19.285	88,977
2021-12-22	26.555	26.560	26.220	26.335	19.114	430,592
2021-12-21	26.290	26.770	26.190	26.505	19.238	165,769
2021-12-20	26.345	26.510	25.800	26.000	18.871	174,147
2021-12-17	27.105	27.370	26.820	27.035	19.622	65,579
2021-12-16	27.000	27.400	27.000	27.250	19.778	298,240
2021-12-15	26.575	26.840	26.440	26.780	19.437	190,544
2021-12-14	26.530	26.530	26.250	26.275	19.071	507,797
2021-12-13	26.670	26.820	26.310	26.345	19.122	853,185
2021-12-10	26.670	26.880	26.585	26.585	19.296	483,882
2021-12-09	26.800	26.980	26.645	26.665	19.354	96,963
2021-12-08	27.185	27.520	26.660	26.865	19.499	721,647
2021-12-07	27.730	27.730	27.200	27.240	19.771	253,738
2021-12-06	27.650	27.760	27.190	27.565	20.007	150,657
2021-12-03	27.690	27.690	27.060	27.165	19.717	162,194
2021-12-02	27.505	27.640	27.090	27.460	19.931	241,869
2021-12-01	28.080	28.130	27.647	27.670	20.083	201,969
2021-11-30	26.505	27.794	26.300	27.375	19.869	1,113,512
2021-11-29	26.698	27.520	26.698	26.795	19.448	423,071
2021-11-26	27.390	27.390	26.260	26.380	19.147	445,803
2021-11-25	27.660	28.310	27.660	28.030	20.345	208,152
2021-11-24	27.700	27.700	27.373	27.575	20.014	322,755
2021-11-23	27.020	27.700	26.930	27.645	20.065	225,451
2021-11-22	27.070	27.570	27.070	27.145	19.702	262,889
2021-11-19	27.450	27.530	26.830	27.290	19.807	105,309
2021-11-18	27.345	27.740	27.330	27.465	19.934	103,977
2021-11-17	27.160	27.650	27.160	27.390	19.880	122,906
2021-11-16	27.790	27.790	27.310	27.435	19.913	1,082,771
2021-11-15	27.715	28.030	27.620	27.815	20.188	308,505
2021-11-12	27.820	27.890	27.443	27.725	20.123	421,349
2021-11-11	28.040	28.040	27.650	27.895	20.247	583,980
2021-11-10	28.000	28.220	27.770	27.920	20.265	73,236
2021-11-09	28.220	28.320	27.940	27.965	20.297	178,587
2021-11-08	28.430	28.730	28.430	28.475	20.667	1,401,446
2021-11-05	28.705	29.110	28.640	28.845	20.936	73,003
2021-11-04	29.105	29.230	28.680	28.705	20.834	375,503
2021-11-03	28.850	29.170	28.630	29.015	21.059	91,664
2021-11-02	28.840	28.840	28.040	28.680	20.816	356,430
2021-11-01	29.135	29.440	28.590	28.955	21.016	267,807
2021-10-29	28.250	29.430	28.210	29.065	21.096	276,607
2021-10-28	27.930	28.560	27.930	28.095	20.392	302,678
2021-10-27	26.680	28.340	26.520	27.955	20.290	819,555
2021-10-26	24.750	25.160	24.750	24.815	18.011	102,621
2021-10-25	24.525	24.800	24.350	24.730	17.949	519,331
2021-10-22	24.420	24.620	24.267	24.415	17.721	680,425

← NewerPage 21 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.