SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	25.360	26.418	25.360	26.290	24.711	121,741
2025-11-04	25.620	25.620	25.320	25.510	23.978	3,513
2025-11-03	26.210	26.860	25.740	25.810	24.260	15,720
2025-10-31	29.000	29.000	26.140	26.390	24.805	229,333
2025-10-30	29.870	30.040	29.580	30.040	28.236	10,360
2025-10-29	29.910	29.940	29.760	29.870	28.076	133,265
2025-10-28	30.330	30.440	29.920	29.930	28.133	5,454
2025-10-27	30.290	30.300	30.140	30.280	28.462	266,007
2025-10-24	30.040	30.200	29.920	30.140	28.330	234,185
2025-10-23	30.080	30.200	29.420	30.130	28.321	310,956
2025-10-22	30.000	30.090	29.920	30.090	28.283	53,276
2025-10-21	29.810	29.920	29.720	29.850	28.058	34,037
2025-10-20	30.000	30.120	29.700	29.770	27.982	8,723
2025-10-17	29.920	29.920	28.940	29.770	27.982	178,661
2025-10-16	30.840	30.840	30.160	30.360	28.537	1,852
2025-10-15	31.280	31.760	31.100	31.100	29.232	14,819
2025-10-14	31.060	31.460	31.060	31.370	29.486	3
2025-10-13	31.110	31.660	31.110	31.170	29.298	87,070
2025-10-10	31.220	31.540	31.000	31.000	29.138	61
2025-10-09	31.430	31.700	31.200	31.350	29.467	2,947
2025-10-08	30.740	31.590	30.740	31.590	29.693	1,551
2025-10-07	30.260	30.820	30.260	30.670	28.828	19,881
2025-10-06	30.080	30.200	29.620	30.110	28.302	1,193,382
2025-10-03	30.000	30.180	29.940	30.130	28.321	4,791
2025-10-02	30.000	30.200	29.760	29.990	28.189	403,152
2025-10-01	29.880	30.120	29.880	30.040	28.236	57,216
2025-09-30	29.600	30.000	29.580	29.910	28.114	8,160
2025-09-29	29.760	30.120	29.740	29.820	28.029	273,672
2025-09-26	29.880	30.340	29.880	29.930	28.133	5,466
2025-09-25	28.800	29.420	28.800	29.400	27.635	16,868
2025-09-24	28.500	28.860	28.460	28.800	27.071	56,323
2025-09-23	28.940	29.000	28.600	28.760	27.033	35,301
2025-09-22	28.730	29.060	28.700	29.060	27.315	289,128
2025-09-19	28.690	28.980	28.060	28.790	27.061	25,506
2025-09-18	28.610	28.980	28.580	28.690	26.967	241,694
2025-09-17	28.040	28.720	27.820	28.710	26.986	4,088
2025-09-16	28.000	28.020	27.600	27.820	26.149	29,402
2025-09-15	28.210	28.240	28.060	28.100	26.413	7,358
2025-09-12	27.720	28.200	27.540	28.070	26.384	475,733
2025-09-11	27.680	27.840	27.600	27.690	26.027	312,903
2025-09-10	27.580	27.580	27.400	27.530	25.877	205,683
2025-09-09	27.580	27.720	27.580	27.680	26.018	370,104
2025-09-08	27.510	27.620	27.020	27.600	25.943	7,354
2025-09-05	27.780	28.060	27.400	27.400	25.755	1,563
2025-09-04	27.220	27.740	27.220	27.550	25.896	27,461
2025-09-03	27.260	27.340	26.940	27.190	25.557	228,670
2025-09-02	27.720	27.800	27.220	27.230	25.595	1,822
2025-09-01	27.720	28.000	27.520	27.630	25.971	1,021
2025-08-29	27.970	28.040	27.860	27.920	26.243	7,615
2025-08-28	27.870	28.050	27.740	28.050	26.366	20,412
2025-08-27	27.700	27.940	27.700	27.770	26.102	34,674
2025-08-26	28.100	28.300	27.520	27.810	26.140	40,649
2025-08-22	29.010	29.160	28.900	28.930	27.193	226,100
2025-08-21	28.940	29.100	28.940	29.060	27.315	252,916
2025-08-20	28.480	28.980	28.480	28.890	27.155	19,609
2025-08-19	28.610	28.640	28.480	28.640	26.920	13,951
2025-08-18	28.500	28.720	28.420	28.560	26.845	173,748
2025-08-15	28.630	28.820	28.520	28.640	26.920	16,440
2025-08-14	28.310	28.760	28.310	28.310	26.610	90,538
2025-08-13	28.440	28.440	28.080	28.330	26.629	255,784

← NewerPage 5 of 22 · 1,265 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.