SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	27.520	28.100	27.520	27.940	26.262	2,566
2026-01-30	27.200	27.500	27.200	27.420	25.773	261,388
2026-01-29	27.150	27.200	27.150	27.150	25.520	160
2026-01-28	27.010	27.090	26.700	27.090	25.463	1,570
2026-01-27	26.960	27.380	26.960	27.030	25.407	223
2026-01-26	26.860	27.020	26.860	26.990	25.369	15,939
2026-01-23	26.860	27.080	26.800	26.850	25.238	41,773
2026-01-22	27.090	27.480	26.900	27.020	25.397	45,128
2026-01-21	27.500	27.500	26.880	26.880	25.266	797
2026-01-20	28.210	28.220	27.720	27.850	26.178	205,388
2026-01-19	27.810	28.160	27.600	28.070	26.384	80
2026-01-16	27.930	28.040	27.790	27.790	26.121	21,792
2026-01-15	28.250	28.420	27.990	27.990	26.309	412
2026-01-14	27.860	28.280	27.860	28.280	26.582	55
2026-01-13	28.560	28.560	27.890	27.890	26.215	338,708
2026-01-12	28.500	28.880	28.160	28.470	26.760	2,571
2026-01-09	28.250	28.440	28.120	28.330	26.629	65,749
2026-01-08	27.720	28.340	27.660	28.240	26.544	2,614
2026-01-07	27.910	28.120	27.560	27.720	26.055	1,628
2026-01-06	28.500	28.560	27.840	27.840	26.168	252,640
2026-01-05	28.400	28.460	27.800	28.440	26.732	152,349
2026-01-02	28.580	28.760	28.202	28.210	26.516	543,409
2025-12-31	28.770	28.920	28.660	28.720	26.995	91,633
2025-12-30	28.580	28.920	28.560	28.910	27.174	3,855
2025-12-29	28.320	28.570	28.320	28.570	26.854	615
2025-12-24	28.330	28.440	28.300	28.430	26.723	4,119
2025-12-23	28.340	28.480	28.340	28.430	26.723	12,373
2025-12-22	28.120	28.410	28.000	28.410	26.704	3,512
2025-12-19	27.920	28.380	27.920	28.310	26.610	8,632
2025-12-18	27.810	27.960	27.740	27.930	26.253	99,121
2025-12-17	27.750	27.860	27.750	27.780	26.112	514,146
2025-12-16	27.380	27.700	27.360	27.680	26.018	12,708
2025-12-15	27.220	27.420	27.220	27.420	25.773	1,311
2025-12-12	27.280	27.460	27.200	27.200	25.567	467,571
2025-12-11	26.800	27.180	26.800	27.150	25.520	1,349,920
2025-12-10	26.650	26.860	26.480	26.810	25.200	287,267
2025-12-09	26.580	26.780	26.580	26.640	25.040	321
2025-12-08	26.380	26.660	26.380	26.530	24.937	523,167
2025-12-05	26.610	26.680	26.200	26.430	24.843	366,596
2025-12-04	26.800	26.800	26.730	26.730	25.125	640,346
2025-12-03	26.840	26.840	26.640	26.710	25.106	1,730
2025-12-02	27.300	27.360	27.040	27.050	25.426	1,138,740
2025-12-01	27.850	27.880	27.280	27.350	25.708	588
2025-11-28	27.490	27.820	27.380	27.750	26.084	20,740
2025-11-27	27.260	27.450	27.260	27.450	25.802	1,122
2025-11-26	27.040	27.260	27.040	27.190	25.557	237,828
2025-11-25	26.880	27.160	26.800	27.120	25.491	3,217
2025-11-24	27.010	27.120	26.680	26.890	25.275	2,909
2025-11-21	26.690	26.980	26.580	26.870	25.256	1,209
2025-11-20	27.150	27.260	26.880	26.890	25.275	521
2025-11-19	27.150	27.300	27.100	27.240	25.604	142,830
2025-11-18	27.220	27.220	27.080	27.140	25.510	123,359
2025-11-17	27.700	27.920	27.480	27.580	25.924	510,622
2025-11-14	27.810	27.880	27.500	27.750	26.084	5,119
2025-11-13	27.460	27.900	27.460	27.760	26.093	7,712
2025-11-12	27.260	27.720	27.260	27.440	25.792	1,238
2025-11-11	26.540	27.280	26.540	27.130	25.501	439,212
2025-11-10	26.640	26.960	26.640	26.810	25.200	627,472
2025-11-07	26.460	26.620	26.020	26.330	24.749	7,330
2025-11-06	26.460	26.620	26.100	26.380	24.796	483,129

← NewerPage 4 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.