SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	28.140	28.500	28.140	28.470	26.760	604,147
2025-05-16	28.400	28.620	28.280	28.440	26.732	1,926,503
2025-05-15	27.260	28.340	27.160	28.280	26.582	113,767
2025-05-14	27.470	27.600	27.140	27.410	25.764	36,375
2025-05-13	27.640	27.780	27.360	27.520	25.867	855,755
2025-05-12	27.660	28.020	27.100	27.430	25.783	16,732
2025-05-09	27.300	27.580	27.300	27.460	25.811	38,246
2025-05-08	27.640	27.740	27.080	27.240	25.604	564,946
2025-05-07	27.400	28.500	27.400	27.670	26.008	8,282
2025-05-06	26.730	26.800	26.420	26.420	24.834	2,165
2025-05-02	26.040	26.420	25.860	26.150	24.580	49,349
2025-05-01	27.460	27.460	27.460	27.460	24.119	0
2025-04-30	27.380	27.620	27.200	27.460	24.119	1,188,965
2025-04-29	27.320	27.420	26.800	27.400	24.066	5,106
2025-04-28	27.010	27.380	26.900	27.110	23.812	15,430
2025-04-25	26.940	27.060	26.780	26.800	23.539	598,945
2025-04-24	26.730	27.320	26.280	26.770	23.513	2,524,780
2025-04-23	26.270	26.840	26.200	26.730	23.478	1,144,577
2025-04-22	25.160	25.840	25.160	25.840	22.696	1,299,391
2025-04-17	25.010	25.160	24.800	25.150	22.090	6,279
2025-04-16	24.980	25.020	24.780	24.890	21.862	5,846
2025-04-15	24.680	25.320	24.680	25.260	22.187	214,167
2025-04-14	24.100	24.840	24.060	24.770	21.756	1,001
2025-04-11	23.800	23.800	23.000	23.450	20.597	106,137
2025-04-10	26.600	26.600	23.660	24.050	21.124	57,767
2025-04-09	22.400	22.880	22.140	22.880	20.096	51,842
2025-04-08	22.400	23.240	22.200	23.020	20.219	27,134
2025-04-07	21.700	22.980	21.360	21.720	19.078	30,956
2025-04-04	25.830	25.860	22.980	23.580	20.711	118,742
2025-04-03	26.500	26.620	25.980	26.110	22.933	48,345
2025-04-02	26.520	26.900	26.520	26.790	23.531	18,969
2025-04-01	26.720	27.040	26.720	26.830	23.566	153,968
2025-03-31	26.860	27.200	26.580	26.830	23.566	552,463
2025-03-28	27.780	27.940	27.380	27.480	24.137	269,873
2025-03-27	27.700	27.984	27.580	27.890	24.497	22,973
2025-03-26	28.140	28.360	27.900	27.920	24.523	304,842
2025-03-25	27.780	28.380	27.780	28.230	24.795	308,262
2025-03-24	27.490	28.160	27.120	28.020	24.611	452,725
2025-03-21	27.100	27.100	26.780	27.020	23.733	12,009
2025-03-20	27.410	27.420	26.970	27.190	23.882	38,605
2025-03-19	27.490	27.620	27.300	27.410	24.075	56,039
2025-03-18	27.450	27.760	27.420	27.450	24.110	954,562
2025-03-17	26.540	27.460	26.540	27.290	23.970	123,119
2025-03-14	26.420	26.780	26.220	26.560	23.329	678,158
2025-03-13	26.340	26.840	26.340	26.430	23.214	14,651
2025-03-12	25.740	26.480	25.740	26.390	23.179	24,177
2025-03-11	25.600	26.000	25.280	25.620	22.503	25,106
2025-03-10	25.600	25.740	25.240	25.690	22.564	8,314
2025-03-07	26.460	26.600	25.400	25.630	22.512	645,321
2025-03-06	26.280	26.960	26.280	26.650	23.408	31,078
2025-03-05	26.500	26.700	25.360	26.380	23.171	75,321
2025-03-04	26.440	26.880	25.750	26.190	23.004	58,345
2025-03-03	26.020	26.700	26.020	26.610	23.373	36,104
2025-02-28	26.100	26.220	25.820	25.950	22.793	60,352
2025-02-27	26.100	26.400	26.012	26.230	23.039	42,329
2025-02-26	26.020	26.400	25.780	26.030	22.863	20,289
2025-02-25	25.910	26.160	25.760	25.890	22.740	235,048
2025-02-24	25.680	26.020	25.680	25.910	22.758	34,875
2025-02-21	25.700	25.740	25.410	25.660	22.538	17,103
2025-02-20	25.810	25.900	25.500	25.610	22.494	47,929

← NewerPage 7 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.