SCOR SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	28.500	28.720	28.420	28.560	26.845	173,748
2025-08-15	28.630	28.820	28.520	28.640	26.920	16,440
2025-08-14	28.310	28.760	28.310	28.310	26.610	90,538
2025-08-13	28.440	28.440	28.080	28.330	26.629	255,784
2025-08-12	28.380	28.560	28.380	28.480	26.770	305,044
2025-08-11	28.400	28.400	28.180	28.250	26.554	133,441
2025-08-08	28.940	28.940	28.140	28.140	26.450	501,757
2025-08-07	29.150	29.440	28.960	29.110	27.362	52,907
2025-08-06	29.030	29.120	28.720	29.090	27.343	55,005
2025-08-05	28.380	29.110	28.380	29.110	27.362	126,404
2025-08-04	28.040	28.660	27.900	28.290	26.591	737,829
2025-08-01	28.420	28.500	27.750	27.750	26.084	41,016
2025-07-31	28.540	29.080	26.740	28.970	27.230	13,586
2025-07-30	30.120	30.120	29.440	29.500	27.729	128,972
2025-07-29	30.160	30.160	29.900	29.930	28.133	19,425
2025-07-28	30.400	30.560	29.960	29.960	28.161	211,013
2025-07-25	30.160	30.400	30.040	30.400	28.575	291,492
2025-07-24	30.000	30.160	29.960	29.980	28.180	82,648
2025-07-23	29.640	29.940	29.640	29.870	28.076	557,654
2025-07-22	29.580	29.580	29.360	29.360	27.597	102,501
2025-07-21	29.100	29.920	29.100	29.570	27.794	6,061
2025-07-18	28.920	29.200	28.860	28.950	27.212	7,944
2025-07-17	28.820	29.080	28.820	29.080	27.334	79,583
2025-07-16	28.440	28.780	28.400	28.710	26.986	49,376
2025-07-15	28.650	28.800	28.420	28.480	26.770	250,203
2025-07-14	28.420	28.700	28.020	28.600	26.883	173,627
2025-07-11	28.650	28.840	28.550	28.550	26.836	560,434
2025-07-10	28.940	29.180	28.810	28.810	27.080	64,758
2025-07-09	28.730	29.120	28.440	28.890	27.155	106,669
2025-07-08	28.250	28.660	28.160	28.590	26.873	10,479
2025-07-07	27.700	28.200	27.700	28.070	26.384	19,428
2025-07-04	27.720	27.740	27.460	27.570	25.914	103,884
2025-07-03	27.490	27.740	27.480	27.690	26.027	15,938
2025-07-02	27.720	27.860	27.360	27.430	25.783	58,768
2025-07-01	27.930	28.060	27.660	27.700	26.037	75,037
2025-06-30	28.120	28.180	27.950	27.950	26.272	3,418
2025-06-27	27.760	28.020	27.740	28.000	26.319	17,941
2025-06-26	27.850	27.900	27.540	27.690	26.027	16,187
2025-06-25	27.810	28.080	27.660	27.770	26.102	27,852
2025-06-24	28.610	28.740	27.800	27.870	26.196	662,561
2025-06-23	28.400	28.500	28.060	28.060	26.375	47,473
2025-06-20	28.200	28.720	28.200	28.470	26.760	3,615
2025-06-19	28.210	28.280	28.000	28.090	26.403	111,689
2025-06-18	27.930	28.290	27.920	28.290	26.591	70,861
2025-06-17	28.290	28.400	28.000	28.010	26.328	21,942
2025-06-16	28.160	28.560	28.160	28.460	26.751	26,420
2025-06-13	27.850	28.250	27.760	28.250	26.554	5,470
2025-06-12	28.650	28.700	28.100	28.260	26.563	212,399
2025-06-11	28.610	28.810	28.520	28.810	27.080	10,799
2025-06-10	29.000	29.000	28.460	28.600	26.883	343,842
2025-06-09	29.050	29.300	28.940	28.950	27.212	1,746
2025-06-06	29.010	29.020	28.820	28.960	27.221	24,716
2025-06-05	28.980	29.120	28.820	28.830	27.099	241,040
2025-06-04	29.110	29.150	28.880	29.130	27.381	925,197
2025-06-03	28.960	29.140	28.920	29.000	27.259	8,208
2025-06-02	28.730	29.120	28.680	29.100	27.353	60,053
2025-05-30	28.960	29.240	28.960	29.100	27.353	28,694
2025-05-29	28.880	28.880	28.700	28.730	27.005	107,909
2025-05-28	28.840	28.950	28.680	28.900	27.165	46,063
2025-05-27	28.860	29.060	28.320	29.050	27.306	61,707

← NewerPage 6 of 22 · 1,269 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.