SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	30.800	31.100	30.680	30.980	30.980	529,526
2026-05-07	31.500	31.500	31.020	31.040	31.040	755,234
2026-05-06	30.400	31.800	30.280	31.580	31.580	1,126,485
2026-05-05	29.620	29.960	29.260	29.660	29.660	942,607
2026-05-04	29.820	29.820	29.180	29.600	29.600	1,036,962
2026-04-30	31.340	31.780	31.120	31.720	29.684	564,998
2026-04-29	31.900	31.900	30.920	31.240	29.235	458,863
2026-04-28	31.700	32.040	31.660	31.960	29.909	442,594
2026-04-27	32.260	32.260	31.400	31.540	29.516	558,864
2026-04-24	32.300	32.520	32.180	32.340	30.264	585,256
2026-04-23	32.560	32.580	32.140	32.500	30.414	277,010
2026-04-22	33.020	33.200	32.300	32.420	30.339	619,806
2026-04-21	33.000	33.480	32.920	32.940	30.826	561,389
2026-04-20	32.720	33.120	32.600	33.100	30.975	355,126
2026-04-17	32.780	32.920	32.580	32.860	30.751	388,317
2026-04-16	32.880	33.020	32.640	32.640	30.545	473,102
2026-04-15	32.800	32.880	32.500	32.880	30.770	513,764
2026-04-14	32.340	32.800	32.240	32.800	30.695	748,180
2026-04-13	32.120	32.200	31.820	32.160	30.096	625,901
2026-04-10	31.880	32.240	31.860	32.120	30.058	610,397
2026-04-09	31.820	31.980	31.500	31.780	29.740	418,318
2026-04-08	32.000	32.100	30.860	31.640	29.609	571,864
2026-04-07	31.040	31.680	31.040	31.240	29.235	701,487
2026-04-02	30.460	30.960	30.420	30.920	28.935	670,820
2026-04-01	31.000	31.300	30.520	30.680	28.711	604,703
2026-03-31	30.540	30.840	30.440	30.560	28.598	477,849
2026-03-30	30.140	30.700	30.020	30.460	28.505	565,984
2026-03-27	30.560	30.640	30.080	30.220	28.280	569,418
2026-03-26	30.340	30.560	30.040	30.480	28.524	476,192
2026-03-25	30.560	30.680	30.320	30.520	28.561	613,046
2026-03-24	30.120	30.300	29.780	30.120	28.187	626,369
2026-03-23	29.940	30.640	29.120	30.140	28.205	685,171
2026-03-20	30.800	31.000	30.200	30.300	28.355	4,500,796
2026-03-19	31.120	31.260	30.500	30.680	28.711	728,391
2026-03-18	31.760	31.780	31.080	31.120	29.122	614,435
2026-03-17	30.420	31.600	30.380	31.600	29.572	809,210
2026-03-16	30.240	30.680	30.160	30.380	28.430	529,615
2026-03-13	29.900	30.220	29.500	30.220	28.280	608,063
2026-03-12	29.780	30.060	29.640	29.800	27.887	517,184
2026-03-11	29.940	30.060	29.380	29.900	27.981	648,466
2026-03-10	30.180	30.440	29.980	30.160	28.224	1,162,493
2026-03-09	28.920	30.000	28.480	29.480	27.588	882,757
2026-03-06	29.940	30.140	29.040	29.500	27.606	664,972
2026-03-05	29.760	30.780	29.700	29.920	28.000	1,089,409
2026-03-04	29.020	30.680	29.020	29.760	27.850	1,157,357
2026-03-03	30.060	30.060	28.660	29.000	27.139	1,249,556
2026-03-02	30.260	30.660	29.920	30.360	28.411	771,153
2026-02-27	30.400	31.080	30.340	30.900	28.917	560,632
2026-02-26	30.180	30.460	29.800	30.400	28.449	452,492
2026-02-25	29.640	30.480	29.500	30.220	28.280	532,874
2026-02-24	29.620	29.800	29.300	29.580	27.681	298,922
2026-02-23	29.700	30.080	29.480	29.600	27.700	368,766
2026-02-20	29.540	29.840	29.400	29.760	27.850	339,173
2026-02-19	29.140	29.520	29.140	29.400	27.513	258,570
2026-02-18	29.280	29.500	28.820	29.140	27.270	540,547
2026-02-17	28.820	29.660	28.700	29.340	27.457	492,612
2026-02-16	28.760	29.240	28.640	28.840	26.989	371,263
2026-02-13	29.020	29.280	28.360	28.700	26.858	452,020
2026-02-12	28.780	29.220	28.600	29.040	27.176	555,083
2026-02-11	28.240	28.660	27.920	28.400	26.577	492,570

← NewerPage 3 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	1.9000 EUR
2025-05-02	1.8000 EUR
2024-05-27	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.