SCOR SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 27.460 | 27.900 | 27.460 | 27.720 | 25.941 | 401,292 |
| 2025-11-12 | 27.260 | 27.780 | 27.160 | 27.240 | 25.492 | 646,692 |
| 2025-11-11 | 26.540 | 27.460 | 26.540 | 27.160 | 25.417 | 446,793 |
| 2025-11-10 | 26.640 | 27.040 | 26.520 | 26.680 | 24.967 | 698,749 |
| 2025-11-07 | 26.480 | 26.700 | 26.000 | 26.200 | 24.518 | 486,985 |
| 2025-11-06 | 26.540 | 26.600 | 26.080 | 26.540 | 24.836 | 1,232,503 |
| 2025-11-05 | 25.360 | 26.420 | 25.360 | 26.420 | 24.724 | 714,493 |
| 2025-11-04 | 25.600 | 25.620 | 25.300 | 25.600 | 23.957 | 1,060,615 |
| 2025-11-03 | 26.200 | 26.960 | 25.720 | 25.960 | 24.294 | 1,567,092 |
| 2025-10-31 | 28.820 | 29.060 | 26.100 | 26.280 | 24.593 | 2,852,755 |
| 2025-10-30 | 29.880 | 30.200 | 29.520 | 30.200 | 28.262 | 512,406 |
| 2025-10-29 | 29.880 | 29.980 | 29.720 | 29.880 | 27.962 | 249,520 |
| 2025-10-28 | 30.400 | 30.440 | 29.860 | 30.040 | 28.112 | 399,037 |
| 2025-10-27 | 30.300 | 30.440 | 29.940 | 30.440 | 28.486 | 408,157 |
| 2025-10-24 | 30.120 | 30.220 | 29.800 | 30.160 | 28.224 | 283,028 |
| 2025-10-23 | 30.080 | 30.260 | 29.920 | 30.060 | 28.131 | 290,628 |
← NewerPage 5 of 5 · 256 trading days
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.