SCOR SE - Price History
Monthly price history for SCR.PA (SCOR SE)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | €26.80 | €26.80 |
| May 2024 | €26.48 | €26.48 |
| April 2024 | €28.62 | €30.64 |
| March 2024 | €29.95 | €32.07 |
| February 2024 | €26.32 | €28.18 |
| January 2024 | €25.84 | €27.66 |
| December 2023 | €24.71 | €26.46 |
| November 2023 | €27.02 | €28.93 |
| October 2023 | €26.29 | €28.15 |
| September 2023 | €27.53 | €29.47 |
| August 2023 | €26.84 | €28.74 |
| July 2023 | €25.38 | €27.17 |
| June 2023 | €25.12 | €26.89 |
| May 2023 | €22.33 | €23.91 |
| April 2023 | €20.65 | €23.42 |
| March 2023 | €18.46 | €20.94 |
| February 2023 | €20.50 | €23.25 |
| January 2023 | €19.96 | €22.64 |
| December 2022 | €18.95 | €21.49 |
| November 2022 | €16.09 | €18.24 |
| October 2022 | €13.43 | €15.22 |
| September 2022 | €13.11 | €14.86 |
| August 2022 | €14.56 | €16.51 |
| July 2022 | €15.12 | €17.14 |
| June 2022 | €18.08 | €20.50 |
| May 2022 | €21.54 | €24.43 |
| April 2022 | €22.25 | €27 |
| March 2022 | €24.06 | €29.19 |
| February 2022 | €24.01 | €29.13 |
| January 2022 | €24.83 | €30.12 |
| December 2021 | €22.62 | €27.44 |
| November 2021 | €22.90 | €27.79 |
| October 2021 | €23.98 | €29.10 |
| September 2021 | €20.66 | €25.07 |
| August 2021 | €21.42 | €25.99 |
| July 2021 | €19.44 | €23.59 |
| June 2021 | €20.66 | €26.82 |
| May 2021 | €20.50 | €26.60 |
| April 2021 | €20.73 | €26.91 |
| March 2021 | €22.42 | €29.10 |
| February 2021 | €21.17 | €27.48 |
| January 2021 | €19.34 | €25.10 |
| December 2020 | €20.36 | €26.42 |
| November 2020 | €22.07 | €28.64 |
| October 2020 | €16.07 | €20.86 |
| September 2020 | €18.23 | €23.66 |
| August 2020 | €17.27 | €22.42 |
| July 2020 | €16.80 | €21.80 |
| June 2020 | €18.80 | €24.40 |
| May 2020 | €17.09 | €22.18 |
| April 2020 | €19.80 | €25.70 |
| March 2020 | €15.47 | €20.08 |
| February 2020 | €25.04 | €32.50 |
| January 2020 | €29.61 | €38.43 |
| December 2019 | €28.83 | €37.42 |
| November 2019 | €30.04 | €38.99 |
| October 2019 | €29.11 | €37.78 |
| September 2019 | €29.19 | €37.89 |
| August 2019 | €27.96 | €36.29 |
| July 2019 | €28.66 | €37.20 |
| June 2019 | €29.71 | €38.56 |
| May 2019 | €28.38 | €36.83 |
| April 2019 | €28.02 | €36.36 |
| March 2019 | €27.92 | €37.96 |
| February 2019 | €29.12 | €39.59 |
| January 2019 | €27.01 | €36.72 |
| December 2018 | €28.98 | €39.40 |
| November 2018 | €31.22 | €42.44 |
| October 2018 | €30.07 | €40.87 |
| September 2018 | €29.43 | €40 |
| August 2018 | €25.68 | €34.91 |
| July 2018 | €24.46 | €33.25 |
| June 2018 | €23.41 | €31.82 |
| May 2018 | €23.23 | €31.58 |
| April 2018 | €24.76 | €33.65 |
| March 2018 | €23.32 | €33.26 |
| February 2018 | €24.54 | €34.99 |
| January 2018 | €25.28 | €36.05 |
| December 2017 | €23.52 | €33.54 |
| November 2017 | €24.02 | €34.26 |
| October 2017 | €25 | €35.64 |
| September 2017 | €24.88 | €35.48 |
| August 2017 | €24.68 | €35.20 |
| July 2017 | €24.98 | €35.62 |
| June 2017 | €24.34 | €34.71 |
| May 2017 | €24.58 | €35.04 |
| April 2017 | €24.25 | €36.32 |
| March 2017 | €23.66 | €35.43 |
| February 2017 | €22.76 | €34.09 |
| January 2017 | €20.94 | €31.36 |
| December 2016 | €21.92 | €32.83 |
| November 2016 | €20.01 | €29.96 |
| October 2016 | €19.69 | €29.49 |
| September 2016 | €18.48 | €27.67 |
| August 2016 | €17.61 | €26.38 |
| July 2016 | €17.45 | €26.14 |
| June 2016 | €17.91 | €26.82 |
| May 2016 | €20.07 | €30.05 |
| April 2016 | €19.86 | €29.74 |
| March 2016 | €19.83 | €31.20 |
| February 2016 | €20.50 | €32.26 |
| January 2016 | €20.42 | €32.12 |
| December 2015 | €21.93 | €34.51 |
| November 2015 | €23.59 | €37.12 |
| October 2015 | €21.52 | €33.87 |
| September 2015 | €20.36 | €32.04 |
| August 2015 | €19.98 | €31.44 |
| July 2015 | €22.19 | €34.92 |
| June 2015 | €20.11 | €31.64 |
| May 2015 | €19.83 | €31.20 |
| April 2015 | €19.53 | €32.13 |
| March 2015 | €19.09 | €31.42 |
| February 2015 | €17.90 | €29.46 |
| January 2015 | €16.81 | €27.66 |
| December 2014 | €15.31 | €25.20 |
| November 2014 | €15.25 | €25.09 |
| October 2014 | €14.85 | €24.44 |
| September 2014 | €15.03 | €24.74 |
| August 2014 | €14.16 | €23.30 |
| July 2014 | €14.60 | €24.02 |
| June 2014 | €15.27 | €25.12 |
| May 2014 | €15.56 | €25.61 |
| April 2014 | €15.21 | €26.30 |
| March 2014 | €14.69 | €25.40 |
| February 2014 | €14.68 | €25.38 |
| January 2014 | €13.92 | €24.06 |
| December 2013 | €15.36 | €26.56 |
| November 2013 | €14.90 | €25.76 |
| October 2013 | €15.06 | €26.04 |
| September 2013 | €14.16 | €24.48 |
| August 2013 | €13.69 | €23.68 |
| July 2013 | €13.90 | €24.02 |
| June 2013 | €13.63 | €23.58 |
| May 2013 | €13.10 | €22.66 |
| April 2013 | €13.33 | €23.04 |
| March 2013 | €12.30 | €22.40 |
| February 2013 | €11.90 | €21.66 |
| January 2013 | €11.64 | €21.20 |
| December 2012 | €11.21 | €20.41 |
| November 2012 | €11.15 | €20.30 |
| October 2012 | €11.31 | €20.59 |
| September 2012 | €11.02 | €20.06 |
| August 2012 | €10.74 | €19.54 |
| July 2012 | €10.61 | €19.31 |
| June 2012 | €10.50 | €19.11 |
| May 2012 | €9.64 | €17.55 |
| April 2012 | €10.36 | €19.98 |
| March 2012 | €10.51 | €20.26 |
| February 2012 | €10.30 | €19.86 |
| January 2012 | €9.98 | €19.24 |
| December 2011 | €9.37 | €18.06 |
| November 2011 | €9.19 | €17.72 |
| October 2011 | €8.77 | €16.91 |
| September 2011 | €8.42 | €16.24 |
| August 2011 | €8.50 | €16.40 |
| July 2011 | €9.32 | €17.98 |
| June 2011 | €10.16 | €19.60 |
| May 2011 | €10 | €19.29 |
| April 2011 | €10.11 | €20.62 |
| March 2011 | €9.42 | €19.22 |
| February 2011 | €10.44 | €21.30 |
| January 2011 | €9.91 | €20.22 |
| December 2010 | €9.32 | €19 |
| November 2010 | €8.80 | €17.96 |
| October 2010 | €8.66 | €17.67 |
| September 2010 | €8.60 | €17.53 |
| August 2010 | €8.42 | €17.16 |
| July 2010 | €8.26 | €16.84 |
| June 2010 | €7.69 | €15.69 |
| May 2010 | €7.80 | €15.92 |
| April 2010 | €8.21 | €17.75 |
| March 2010 | €8.65 | €18.70 |
| February 2010 | €8.30 | €17.94 |
| January 2010 | €7.76 | €16.77 |
| December 2009 | €8.09 | €17.50 |
| November 2009 | €7.51 | €16.24 |
| October 2009 | €8.01 | €17.32 |
| September 2009 | €8.64 | €18.68 |
| August 2009 | €8.49 | €18.36 |
| July 2009 | €7.79 | €16.84 |
| June 2009 | €6.76 | €14.61 |
| May 2009 | €6.88 | €14.87 |
| April 2009 | €7.02 | €15.97 |
| March 2009 | €6.82 | €15.50 |
| February 2009 | €6.94 | €15.78 |
| January 2009 | €7 | €15.91 |
| December 2008 | €7.20 | €16.36 |
| November 2008 | €6.75 | €15.35 |
| October 2008 | €5.61 | €12.75 |
| September 2008 | €5.98 | €13.60 |
| August 2008 | €6.94 | €15.77 |
| July 2008 | €6.74 | €15.32 |
| June 2008 | €6.40 | €14.56 |
| May 2008 | €7.15 | €16.25 |
| April 2008 | €6.50 | €15.52 |
| March 2008 | €6.33 | €15.12 |
| February 2008 | €6.30 | €15.05 |
| January 2008 | €5.79 | €13.84 |
| December 2007 | €7.32 | €17.50 |
| November 2007 | €7.43 | €17.76 |
| October 2007 | €7.87 | €18.80 |
| September 2007 | €7.86 | €18.79 |
| August 2007 | €7.52 | €17.97 |
| July 2007 | €7.89 | €18.85 |
| June 2007 | €8.43 | €20.14 |
| May 2007 | €8.50 | €20.30 |
| April 2007 | €8.65 | €21.50 |
| March 2007 | €8.14 | €20.22 |
| February 2007 | €7.73 | €19.20 |
| January 2007 | €8.41 | €20.90 |
| December 2006 | €9.01 | €2.24 |
| November 2006 | €8.69 | €2.16 |
| October 2006 | €7.60 | €1.97 |
| September 2006 | €7.40 | €1.92 |
| August 2006 | €7.21 | €1.87 |
| July 2006 | €7.10 | €1.84 |
| June 2006 | €6.59 | €1.71 |
| May 2006 | €7.13 | €1.85 |
| April 2006 | €7.54 | €2.01 |
| March 2006 | €7.88 | €2.10 |
| February 2006 | €7.58 | €2.02 |
| January 2006 | €7.92 | €2.11 |
| December 2005 | €6.83 | €1.82 |
| November 2005 | €6.45 | €1.72 |
| October 2005 | €6.23 | €1.66 |
| September 2005 | €6.38 | €1.70 |
| August 2005 | €6.04 | €1.61 |
| July 2005 | €6.49 | €1.73 |
| June 2005 | €6.23 | €1.66 |
| May 2005 | €6.11 | €1.66 |
| April 2005 | €5.63 | €1.53 |
| March 2005 | €6.11 | €1.66 |
| February 2005 | €5.82 | €1.58 |
| January 2005 | €5.71 | €1.55 |
| December 2004 | €5.12 | €1.39 |
| November 2004 | €5.16 | €1.40 |
| October 2004 | €4.49 | €1.22 |
| September 2004 | €4.57 | €1.24 |
| August 2004 | €4.34 | €1.18 |
| July 2004 | €4.38 | €1.19 |
| June 2004 | €4.71 | €1.28 |
| May 2004 | €4.42 | €1.20 |
| April 2004 | €4.90 | €1.33 |
| March 2004 | €5.26 | €1.43 |
| February 2004 | €5.82 | €1.58 |
| January 2004 | €5.82 | €1.58 |
| December 2003 | €4.82 | €1.31 |
| November 2003 | €5.29 | €3.19 |
| October 2003 | €9.06 | €5.46 |
| September 2003 | €8.58 | €5.17 |
| August 2003 | €7.96 | €4.80 |
| July 2003 | €7.74 | €4.67 |
| June 2003 | €8.21 | €4.95 |
| May 2003 | €9.85 | €5.94 |
| April 2003 | €8.19 | €4.94 |
| March 2003 | €5.86 | €3.53 |
| February 2003 | €6.87 | €4.14 |
| January 2003 | €6.77 | €4.08 |
| December 2002 | €8.38 | €5.05 |
| November 2002 | €10.28 | €6.20 |
| October 2002 | €7.52 | €7.30 |
| September 2002 | €7.32 | €7.10 |
| August 2002 | €20.13 | €19.53 |
| July 2002 | €20.93 | €20.30 |
| June 2002 | €31.85 | €30.90 |
| May 2002 | €37.63 | €36.50 |
| April 2002 | €38.68 | €37.82 |
| March 2002 | €37.32 | €36.49 |
| February 2002 | €38.31 | €37.46 |
| January 2002 | €35.05 | €34.27 |
| December 2001 | €36.21 | €35.41 |
| November 2001 | €40.88 | €39.97 |
| October 2001 | €38.02 | €37.18 |
| September 2001 | €36.31 | €35.50 |
| August 2001 | €50.73 | €49.60 |
| July 2001 | €51.14 | €50 |
| June 2001 | €53.69 | €52.50 |
| May 2001 | €53.18 | €52 |
| April 2001 | €48.62 | €49.30 |
| March 2001 | €47.74 | €48.40 |
| February 2001 | €53.06 | €53.80 |
| January 2001 | €52.28 | €53 |
| December 2000 | €54.54 | €55.30 |
| November 2000 | €58.93 | €59.75 |
| October 2000 | €53.46 | €54.20 |
| September 2000 | €48.82 | €49.50 |
| August 2000 | €48.92 | €49.60 |
| July 2000 | €44.58 | €45.20 |
| June 2000 | €44.99 | €45.61 |
| May 2000 | €41.76 | €44 |
| April 2000 | €45.44 | €47.88 |
| March 2000 | €46.57 | €49.07 |
| February 2000 | €39.48 | €41.60 |
| January 2000 | €48.40 | €51 |
| December 1999 | €41.57 | €43.80 |
| November 1999 | €42.90 | €45.20 |
| October 1999 | €45.08 | €47.50 |
| September 1999 | €43.18 | €45.50 |
| August 1999 | €44.81 | €47.22 |
| July 1999 | €43.61 | €45.95 |
| June 1999 | €45.65 | €48.10 |
| May 1999 | €46.60 | €50.80 |
| April 1999 | €43.30 | €47.20 |
| March 1999 | €42.75 | €46.60 |
| February 1999 | €42.98 | €46.85 |
| January 1999 | €45.87 | €50 |
| December 1998 | €51.68 | €56.33 |
| November 1998 | €50.84 | €55.42 |
| October 1998 | €44.56 | €48.57 |
| September 1998 | €46.57 | €50.77 |
| August 1998 | €51.75 | €56.41 |
| July 1998 | €58.32 | €63.57 |
| June 1998 | €53.64 | €58.46 |
| May 1998 | €51.32 | €57.47 |
| April 1998 | €50.48 | €56.53 |
| March 1998 | €48.32 | €54.12 |
| February 1998 | €42.81 | €47.94 |
| January 1998 | €42.59 | €47.70 |
| December 1997 | €39.18 | €43.88 |
| November 1997 | €34.56 | €38.71 |
| October 1997 | €36.47 | €40.84 |
| September 1997 | €34.89 | €39.07 |
| August 1997 | €33.96 | €38.04 |
| July 1997 | €36.89 | €41.31 |
| June 1997 | €32.21 | €36.07 |
| May 1997 | €30.38 | €35.52 |
| April 1997 | €29.73 | €34.76 |
| March 1997 | €29.92 | €34.99 |
| February 1997 | €31.29 | €36.59 |
| January 1997 | €25.95 | €30.34 |
| December 1996 | €23.80 | €27.82 |
| November 1996 | €24.06 | €28.13 |
| October 1996 | €25.62 | €29.96 |
| September 1996 | €26.13 | €30.55 |
| August 1996 | €26.86 | €31.40 |
| July 1996 | €25.10 | €29.35 |
| June 1996 | €26.14 | €30.57 |
| May 1996 | €25.58 | €30.69 |
| April 1996 | €23.93 | €28.71 |
| March 1996 | €24.02 | €28.81 |
| February 1996 | €21.43 | €25.70 |
| January 1996 | €20.47 | €24.56 |
| December 1995 | €19.44 | €23.32 |
| November 1995 | €20.21 | €24.24 |
| October 1995 | €18.53 | €22.23 |
| September 1995 | €18.81 | €22.56 |
| August 1995 | €18.97 | €22.76 |
| July 1995 | €17.22 | €20.66 |
| June 1995 | €15.12 | €18.14 |
| May 1995 | €14.87 | €18.14 |
| April 1995 | €13.74 | €16.77 |
| March 1995 | €14.12 | €17.23 |
| February 1995 | €12 | €14.64 |
| January 1995 | €12 | €14.64 |
| December 1994 | €14.87 | €18.14 |
| November 1994 | €14.79 | €18.05 |
| October 1994 | €14.12 | €17.23 |
| September 1994 | €15.06 | €18.37 |
| August 1994 | €16.82 | €20.52 |
| July 1994 | €16.24 | €19.82 |
| June 1994 | €15.24 | €18.60 |
| May 1994 | €16.62 | €20.50 |
| April 1994 | €15.88 | €78.36 |
| March 1994 | €16.37 | €80.80 |
| February 1994 | €18.69 | €92.23 |
| January 1994 | €18.84 | €92.99 |
| December 1993 | €19.15 | €94.52 |
| November 1993 | €19.15 | €94.52 |
| October 1993 | €19.34 | €95.43 |
| September 1993 | €19.43 | €95.89 |
| August 1993 | €19.46 | €96.04 |
| July 1993 | €19.15 | €94.52 |
| June 1993 | €18.97 | €93.60 |
| May 1993 | €18.53 | €91.47 |
| April 1993 | €19.30 | €95.28 |
| March 1993 | €16.68 | €82.32 |
| February 1993 | €16.40 | €80.95 |
| January 1993 | €14.18 | €69.97 |
| December 1992 | €12.17 | €60.06 |
| November 1992 | €10.19 | €50.31 |
| October 1992 | €9.76 | €48.17 |
| September 1992 | €9.88 | €48.78 |
| August 1992 | €10.47 | €51.68 |
| July 1992 | €9.27 | €45.74 |
| June 1992 | €10.93 | €54.88 |
| May 1992 | €11.97 | €60.06 |
| April 1992 | €11.42 | €57.32 |
| March 1992 | €13.97 | €70.13 |
| February 1992 | €14.06 | €70.58 |
| January 1992 | €15.16 | €76.07 |
| December 1991 | €12.60 | €63.27 |
| April 1990 | €17.99 | €91.47 |
SCR.PA
Price: €26.80
52 week price:
Dividend Yield: 6.62%
5-year range yield:
Forward Dividend Yield: 6.80%
Payout Ratio: 40.45%
Payout Ratio Range:
Dividend Per Share: 1.80 EUR
Earnings Per Share: 4.45 EUR
P/E Ratio: 6.05
Exchange: PAR
Sector: Financial Services
Industry: Insurance - Reinsurance
Market Capitalization: 4.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 4