SCOR SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 26.540 | 27.280 | 26.540 | 27.130 | 25.501 | 439,212 |
| 2025-11-10 | 26.640 | 26.960 | 26.640 | 26.810 | 25.200 | 627,472 |
| 2025-11-07 | 26.460 | 26.620 | 26.020 | 26.330 | 24.749 | 7,330 |
| 2025-11-06 | 26.460 | 26.620 | 26.100 | 26.380 | 24.796 | 483,129 |
| 2025-11-05 | 25.360 | 26.418 | 25.360 | 26.290 | 24.711 | 121,741 |
| 2025-11-04 | 25.620 | 25.620 | 25.320 | 25.510 | 23.978 | 3,513 |
| 2025-11-03 | 26.210 | 26.860 | 25.740 | 25.810 | 24.260 | 15,720 |
| 2025-10-31 | 29.000 | 29.000 | 26.140 | 26.390 | 24.805 | 229,333 |
| 2025-10-30 | 29.870 | 30.040 | 29.580 | 30.040 | 28.236 | 10,360 |
| 2025-10-29 | 29.910 | 29.940 | 29.760 | 29.870 | 28.076 | 133,265 |
| 2025-10-28 | 30.330 | 30.440 | 29.920 | 29.930 | 28.133 | 5,454 |
| 2025-10-27 | 30.290 | 30.300 | 30.140 | 30.280 | 28.462 | 266,007 |
| 2025-10-24 | 30.040 | 30.200 | 29.920 | 30.140 | 28.330 | 234,185 |
| 2025-10-23 | 30.080 | 30.200 | 29.420 | 30.130 | 28.321 | 310,956 |
← NewerPage 5 of 5 · 254 trading days
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.