SCOR SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 26.230 | 26.480 | 25.800 | 25.890 | 22.740 | 112,801 |
| 2025-02-18 | 26.040 | 26.340 | 26.000 | 26.310 | 23.109 | 787,234 |
| 2025-02-17 | 25.760 | 26.700 | 25.760 | 26.230 | 23.039 | 81,721 |
| 2025-02-14 | 26.230 | 26.260 | 25.320 | 25.600 | 22.485 | 35,189 |
| 2025-02-13 | 26.210 | 26.480 | 25.980 | 26.150 | 22.969 | 253,770 |
| 2025-02-12 | 25.890 | 26.200 | 25.800 | 25.990 | 22.828 | 304,212 |
| 2025-02-11 | 25.760 | 25.890 | 25.660 | 25.890 | 22.740 | 33,529 |
| 2025-02-10 | 25.490 | 25.760 | 25.480 | 25.570 | 22.459 | 248,613 |
| 2025-02-07 | 25.410 | 25.600 | 25.380 | 25.470 | 22.371 | 9,611 |
| 2025-02-06 | 25.100 | 25.640 | 25.100 | 25.490 | 22.389 | 24,960 |
| 2025-02-05 | 25.030 | 25.080 | 24.700 | 24.750 | 21.739 | 16,770 |
| 2025-02-04 | 24.740 | 25.380 | 24.740 | 25.250 | 22.178 | 13,195 |
| 2025-02-03 | 24.210 | 24.460 | 24.000 | 24.240 | 21.291 | 19,881 |
| 2025-01-31 | 24.690 | 24.780 | 24.580 | 24.730 | 21.721 | 758,589 |
| 2025-01-30 | 25.010 | 25.200 | 24.600 | 24.790 | 21.774 | 35,018 |
| 2025-01-29 | 25.200 | 25.300 | 25.040 | 25.110 | 22.055 | 70,190 |
| 2025-01-28 | 25.200 | 25.300 | 24.760 | 25.120 | 22.064 | 141,573 |
| 2025-01-27 | 24.670 | 25.400 | 24.260 | 25.320 | 22.240 | 8,497 |
| 2025-01-24 | 24.710 | 25.000 | 24.620 | 24.960 | 21.923 | 30,635 |
| 2025-01-23 | 24.920 | 24.960 | 24.580 | 24.660 | 21.660 | 245,999 |
| 2025-01-22 | 24.480 | 25.200 | 24.480 | 24.970 | 21.932 | 10,348 |
| 2025-01-21 | 24.520 | 24.660 | 24.340 | 24.500 | 21.519 | 460,907 |
| 2025-01-20 | 24.650 | 24.900 | 24.180 | 24.560 | 21.572 | 825,582 |
| 2025-01-17 | 24.610 | 24.780 | 24.400 | 24.630 | 21.633 | 26,712 |
| 2025-01-16 | 24.420 | 24.780 | 24.320 | 24.560 | 21.572 | 519,019 |
| 2025-01-15 | 23.890 | 24.420 | 23.800 | 24.420 | 21.449 | 42,269 |
| 2025-01-14 | 23.870 | 24.000 | 23.560 | 23.810 | 20.913 | 593,427 |
| 2025-01-13 | 24.140 | 24.140 | 23.697 | 23.910 | 21.001 | 23,973 |
| 2025-01-10 | 24.000 | 24.440 | 23.740 | 24.110 | 21.177 | 152,326 |
| 2025-01-09 | 24.900 | 24.900 | 24.530 | 24.620 | 21.625 | 14,613 |
| 2025-01-08 | 24.750 | 24.940 | 24.560 | 24.890 | 21.862 | 512,739 |
| 2025-01-07 | 24.310 | 24.840 | 24.220 | 24.670 | 21.669 | 222,643 |
| 2025-01-06 | 24.210 | 24.380 | 24.020 | 24.360 | 21.396 | 16,400 |
| 2025-01-03 | 24.160 | 24.600 | 23.920 | 24.320 | 21.361 | 19,936 |
| 2025-01-02 | 23.740 | 24.300 | 23.660 | 24.230 | 21.282 | 27,143 |
| 2024-12-31 | 23.570 | 23.760 | 23.500 | 23.730 | 20.843 | 3,598 |
| 2024-12-30 | 23.470 | 23.650 | 23.380 | 23.650 | 20.773 | 18,176 |
| 2024-12-27 | 23.340 | 23.480 | 23.220 | 23.450 | 20.597 | 4,914 |
| 2024-12-24 | 23.360 | 23.440 | 23.160 | 23.220 | 20.395 | 317,396 |
| 2024-12-23 | 23.600 | 23.680 | 23.290 | 23.290 | 20.456 | 20,891 |
| 2024-12-20 | 22.900 | 23.940 | 22.520 | 23.880 | 20.975 | 80,075 |
| 2024-12-19 | 22.720 | 23.200 | 22.720 | 22.940 | 20.149 | 16,534 |
| 2024-12-18 | 22.920 | 23.360 | 22.900 | 22.940 | 20.149 | 215,267 |
| 2024-12-17 | 23.430 | 23.700 | 23.000 | 23.000 | 20.202 | 12,572 |
| 2024-12-16 | 23.490 | 23.620 | 22.880 | 22.930 | 20.140 | 16,079 |
| 2024-12-13 | 23.430 | 23.700 | 23.300 | 23.420 | 20.571 | 11,030 |
| 2024-12-12 | 23.860 | 23.860 | 23.060 | 23.390 | 20.544 | 115,156 |
| 2024-12-11 | 24.060 | 24.240 | 23.580 | 24.050 | 21.124 | 185,662 |
| 2024-12-10 | 24.180 | 24.340 | 23.880 | 24.040 | 21.115 | 95,897 |
| 2024-12-09 | 24.560 | 24.680 | 24.180 | 24.270 | 21.317 | 187,123 |
| 2024-12-06 | 24.800 | 25.060 | 24.360 | 24.600 | 21.607 | 26,162 |
| 2024-12-05 | 23.600 | 24.560 | 23.560 | 24.560 | 21.572 | 200,015 |
| 2024-12-04 | 22.960 | 23.800 | 22.880 | 23.780 | 20.887 | 2,654,805 |
| 2024-12-03 | 23.300 | 23.440 | 22.840 | 22.970 | 20.175 | 13,140 |
| 2024-12-02 | 23.280 | 23.540 | 23.200 | 23.250 | 20.421 | 13,610 |
| 2024-11-29 | 23.450 | 23.560 | 23.020 | 23.440 | 20.588 | 19,726 |
| 2024-11-28 | 23.360 | 23.620 | 23.240 | 23.480 | 20.623 | 8,793 |
| 2024-11-27 | 23.340 | 23.460 | 22.820 | 23.360 | 20.518 | 82,074 |
| 2024-11-26 | 23.490 | 23.920 | 23.340 | 23.430 | 20.579 | 1,249,294 |
| 2024-11-25 | 23.550 | 23.940 | 23.540 | 23.620 | 20.746 | 1,003,898 |
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.