SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	31.900	31.900	31.040	31.230	29.355	360,281
2026-04-28	31.700	31.960	31.700	31.870	29.956	1,639,247
2026-04-27	32.280	32.280	31.500	31.560	29.665	3,024,262
2026-04-24	32.310	32.400	31.700	32.290	30.351	203,596
2026-04-23	32.560	32.580	32.300	32.510	30.558	331,957
2026-04-22	33.010	33.020	32.390	32.390	30.445	2,901,012
2026-04-21	33.200	33.360	32.860	33.110	31.122	74,089
2026-04-20	32.980	33.060	32.000	32.950	30.971	261
2026-04-17	32.770	32.880	32.620	32.780	30.812	57,387
2026-04-16	32.880	33.000	32.100	32.810	30.840	3,976
2026-04-15	32.770	32.878	32.620	32.760	30.793	420,262
2026-04-14	32.330	32.800	32.240	32.610	30.652	42,297
2026-04-13	32.000	32.180	31.920	32.040	30.116	135,616
2026-04-10	31.860	32.200	31.860	31.890	29.975	39
2026-04-09	31.660	31.880	31.520	31.850	29.937	359,757
2026-04-08	31.830	32.020	31.020	31.530	29.637	1,508
2026-04-07	31.040	31.680	31.040	31.160	29.289	309,645
2026-04-02	30.500	30.850	30.500	30.850	28.997	160,002
2026-04-01	30.800	31.580	30.560	30.820	28.969	543,233
2026-03-31	30.560	30.760	30.450	30.450	28.622	5,792
2026-03-30	30.210	30.690	30.120	30.690	28.847	1,633
2026-03-27	30.400	30.560	30.120	30.180	28.368	234,892
2026-03-26	30.460	30.520	30.120	30.520	28.687	722,362
2026-03-25	30.500	30.600	29.860	30.550	28.716	1,364
2026-03-24	30.060	30.300	29.900	30.110	28.302	1,687,557
2026-03-23	30.000	30.600	29.220	30.220	28.405	280,847
2026-03-20	30.750	30.940	30.280	30.360	28.537	3,344
2026-03-19	31.110	31.160	30.640	30.640	28.800	236,566
2026-03-18	31.600	31.760	31.180	31.230	29.355	1,304,551
2026-03-17	30.500	31.510	30.500	31.510	29.618	738
2026-03-16	30.330	30.680	30.220	30.350	28.528	41,451
2026-03-13	29.890	30.000	29.760	29.990	28.189	346,184
2026-03-12	29.660	29.960	29.660	29.900	28.105	170
2026-03-11	29.490	30.140	29.480	29.570	27.794	477
2026-03-10	30.270	30.420	30.100	30.360	28.537	1,449,930
2026-03-09	28.600	29.900	28.600	29.480	27.710	1,513
2026-03-06	29.810	30.020	29.100	29.380	27.616	788
2026-03-05	29.810	30.740	29.740	29.940	28.142	26,247
2026-03-04	29.580	30.600	29.580	30.290	28.471	51,245
2026-03-03	30.060	30.180	28.700	28.870	27.136	686,776
2026-03-02	30.400	30.600	30.020	30.330	28.509	4,994
2026-02-27	30.400	30.960	30.400	30.960	29.101	152
2026-02-26	30.350	30.410	29.900	30.410	28.584	4,056,649
2026-02-25	29.720	30.390	29.600	30.390	28.565	1,240
2026-02-24	29.490	29.640	29.450	29.450	27.682	646,016
2026-02-23	29.600	30.080	29.500	29.500	27.729	237,449
2026-02-20	29.550	29.800	29.540	29.750	27.964	2,365
2026-02-19	29.130	29.700	29.100	29.370	27.606	12,269
2026-02-18	29.300	29.300	28.960	29.110	27.362	101
2026-02-17	28.750	29.500	28.700	29.500	27.729	1,077
2026-02-16	28.770	29.180	28.660	28.920	27.183	651
2026-02-13	29.130	29.260	28.400	28.600	26.883	995
2026-02-12	28.860	29.240	28.660	29.050	27.306	4,596
2026-02-11	28.230	28.560	27.680	28.480	26.770	742
2026-02-10	28.540	28.660	28.060	28.130	26.441	2,427
2026-02-09	29.130	29.180	28.620	28.620	26.901	16
2026-02-06	28.900	29.140	28.810	29.110	27.362	2,806
2026-02-05	29.010	29.060	28.800	28.800	27.071	150
2026-02-04	28.340	29.120	28.340	29.090	27.343	13,429
2026-02-03	28.020	28.160	28.020	28.040	26.356	161,344

← NewerPage 3 of 5 · 253 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.