SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	23.850	23.880	23.360	23.390	20.544	54,949
2024-11-21	23.810	24.390	23.440	23.910	21.001	30,606
2024-11-20	24.140	24.540	23.800	23.800	20.904	33,930
2024-11-19	24.000	24.320	23.640	24.010	21.089	81,803
2024-11-18	23.410	23.910	23.180	23.910	21.001	710,167
2024-11-15	22.210	23.620	22.000	23.560	20.694	103,828
2024-11-14	21.720	22.780	21.720	22.690	19.929	124,295
2024-11-13	19.870	20.480	19.450	20.290	17.821	44,490
2024-11-12	20.115	20.300	19.860	19.910	17.488	33,405
2024-11-11	20.060	20.540	20.060	20.190	17.734	45,117
2024-11-08	20.100	20.200	19.830	19.930	17.505	44,739
2024-11-07	20.060	20.650	20.040	20.050	17.611	361,125
2024-11-06	19.890	20.740	19.790	20.030	17.593	407,300
2024-11-05	19.660	19.890	19.610	19.745	17.343	667,181
2024-11-04	19.700	19.700	19.530	19.610	17.224	37,297
2024-11-01	19.775	19.870	19.650	19.810	17.400	23,482
2024-10-31	19.605	19.810	19.600	19.650	17.259	23,468
2024-10-30	19.970	20.060	19.600	19.675	17.281	15,854
2024-10-29	20.305	20.480	20.020	20.050	17.611	31,072
2024-10-28	20.115	20.380	20.000	20.330	17.857	83,220
2024-10-25	20.160	20.160	19.910	20.010	17.576	23,326
2024-10-24	20.175	20.560	20.140	20.170	17.716	15,793
2024-10-23	20.330	20.440	20.000	20.110	17.663	14,402
2024-10-22	20.060	20.380	19.930	20.350	17.874	42,608
2024-10-21	20.760	20.760	20.200	20.210	17.751	66,456
2024-10-18	20.880	20.940	20.660	20.880	18.340	750,608
2024-10-17	20.915	21.080	20.780	20.810	18.278	46,180
2024-10-16	21.110	21.260	20.660	20.930	18.384	36,693
2024-10-15	20.995	21.200	20.880	21.190	18.612	26,749
2024-10-14	20.975	21.000	20.720	20.930	18.384	253,763
2024-10-11	20.595	20.900	20.440	20.860	18.322	41,890
2024-10-10	20.068	20.940	20.068	20.750	18.226	94,296
2024-10-09	19.525	19.980	19.450	19.865	17.448	33,457
2024-10-08	19.505	19.730	18.770	19.495	17.123	122,671
2024-10-07	20.500	20.600	19.480	19.625	17.237	1,004,953
2024-10-04	20.140	20.820	20.140	20.670	18.155	47,022
2024-10-03	19.760	19.870	19.500	19.605	17.220	32,394
2024-10-02	19.700	20.000	19.440	19.805	17.395	30,005
2024-10-01	20.080	20.160	19.710	19.725	17.325	103,324
2024-09-30	20.440	20.440	19.980	20.070	17.628	18,181
2024-09-27	20.500	20.580	20.240	20.460	17.971	91,491
2024-09-26	20.305	20.660	19.770	20.390	17.909	357,861
2024-09-25	20.195	20.340	19.900	20.080	17.637	15,509
2024-09-24	19.780	20.260	19.520	20.110	17.663	55,560
2024-09-23	19.500	19.500	19.010	19.335	16.983	25,567
2024-09-20	19.645	19.660	19.350	19.510	17.136	116,659
2024-09-19	19.665	19.930	19.580	19.625	17.237	29,681
2024-09-18	19.430	19.550	19.350	19.385	17.027	1,026,881
2024-09-17	19.410	19.660	19.180	19.445	17.079	116,792
2024-09-16	19.430	19.430	19.260	19.355	17.000	16,785
2024-09-13	19.280	19.740	19.160	19.310	16.961	33,322
2024-09-12	19.300	19.510	19.030	19.070	16.750	575,798
2024-09-11	19.360	19.460	18.730	19.105	16.781	810,266
2024-09-10	18.680	20.000	18.580	19.875	17.457	244,962
2024-09-09	18.480	18.890	18.480	18.685	16.412	30,630
2024-09-06	18.940	18.940	18.330	18.330	16.100	88,511
2024-09-05	18.800	19.430	18.720	19.055	16.737	1,078,283
2024-09-04	18.870	18.870	18.620	18.775	16.491	17,633
2024-09-03	19.030	19.030	18.780	18.900	16.601	38,776
2024-09-02	18.915	19.090	18.780	18.940	16.636	568,934

← NewerPage 9 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.