SCOR SE - Price History
Monthly price history for SCR.PA (SCOR SE)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | €30.22 | €30.22 |
April 2024 | €30.64 | €30.64 |
March 2024 | €32.07 | €32.07 |
February 2024 | €28.18 | €28.18 |
January 2024 | €27.66 | €27.66 |
December 2023 | €26.46 | €26.46 |
November 2023 | €28.93 | €28.93 |
October 2023 | €28.15 | €28.15 |
September 2023 | €29.47 | €29.47 |
August 2023 | €28.74 | €28.74 |
July 2023 | €27.17 | €27.17 |
June 2023 | €26.89 | €26.89 |
May 2023 | €23.91 | €23.91 |
April 2023 | €22.11 | €23.42 |
March 2023 | €19.77 | €20.94 |
February 2023 | €21.95 | €23.25 |
January 2023 | €21.37 | €22.64 |
December 2022 | €20.29 | €21.49 |
November 2022 | €17.23 | €18.25 |
October 2022 | €14.37 | €15.23 |
September 2022 | €14.03 | €14.86 |
August 2022 | €15.59 | €16.51 |
July 2022 | €16.19 | €17.15 |
June 2022 | €19.35 | €20.50 |
May 2022 | €23.06 | €24.43 |
April 2022 | €23.83 | €27 |
March 2022 | €25.76 | €29.19 |
February 2022 | €25.71 | €29.13 |
January 2022 | €26.58 | €30.12 |
December 2021 | €24.21 | €27.44 |
November 2021 | €24.52 | €27.79 |
October 2021 | €25.68 | €29.10 |
September 2021 | €22.12 | €25.07 |
August 2021 | €22.93 | €25.99 |
July 2021 | €20.82 | €23.59 |
June 2021 | €22.12 | €26.82 |
May 2021 | €21.94 | €26.60 |
April 2021 | €22.20 | €26.91 |
March 2021 | €24.01 | €29.10 |
February 2021 | €22.67 | €27.48 |
January 2021 | €20.71 | €25.10 |
December 2020 | €21.79 | €26.42 |
November 2020 | €23.63 | €28.64 |
October 2020 | €17.21 | €20.86 |
September 2020 | €19.52 | €23.66 |
August 2020 | €18.49 | €22.42 |
July 2020 | €17.98 | €21.80 |
June 2020 | €20.13 | €24.40 |
May 2020 | €18.30 | €22.18 |
April 2020 | €21.20 | €25.70 |
March 2020 | €16.56 | €20.08 |
February 2020 | €26.81 | €32.50 |
January 2020 | €31.70 | €38.43 |
December 2019 | €30.87 | €37.42 |
November 2019 | €32.16 | €38.99 |
October 2019 | €31.17 | €37.78 |
September 2019 | €31.26 | €37.89 |
August 2019 | €29.94 | €36.29 |
July 2019 | €30.69 | €37.20 |
June 2019 | €31.81 | €38.56 |
May 2019 | €30.38 | €36.83 |
April 2019 | €29.99 | €36.36 |
March 2019 | €29.90 | €37.96 |
February 2019 | €31.18 | €39.59 |
January 2019 | €28.92 | €36.72 |
December 2018 | €31.03 | €39.40 |
November 2018 | €33.43 | €42.44 |
October 2018 | €32.19 | €40.87 |
September 2018 | €31.50 | €40 |
August 2018 | €27.50 | €34.91 |
July 2018 | €26.19 | €33.25 |
June 2018 | €25.06 | €31.82 |
May 2018 | €24.87 | €31.58 |
April 2018 | €26.50 | €33.65 |
March 2018 | €24.97 | €33.26 |
February 2018 | €26.27 | €34.99 |
January 2018 | €27.07 | €36.05 |
December 2017 | €25.19 | €33.54 |
November 2017 | €25.72 | €34.26 |
October 2017 | €26.76 | €35.65 |
September 2017 | €26.63 | €35.47 |
August 2017 | €26.43 | €35.20 |
July 2017 | €26.74 | €35.62 |
June 2017 | €26.06 | €34.71 |
May 2017 | €26.31 | €35.04 |
April 2017 | €26.03 | €36.32 |
March 2017 | €25.39 | €35.43 |
February 2017 | €24.43 | €34.09 |
January 2017 | €22.47 | €31.35 |
December 2016 | €23.53 | €32.83 |
November 2016 | €21.48 | €29.97 |
October 2016 | €21.14 | €29.49 |
September 2016 | €19.83 | €27.67 |
August 2016 | €18.90 | €26.38 |
July 2016 | €18.73 | €26.14 |
June 2016 | €19.23 | €26.83 |
May 2016 | €21.54 | €30.05 |
April 2016 | €21.31 | €29.74 |
March 2016 | €21.28 | €31.20 |
February 2016 | €22 | €32.26 |
January 2016 | €21.91 | €32.12 |
December 2015 | €23.64 | €34.66 |
November 2015 | €25.32 | €37.12 |
October 2015 | €23.10 | €33.87 |
September 2015 | €21.85 | €32.04 |
August 2015 | €21.44 | €31.44 |
July 2015 | €23.82 | €34.92 |
June 2015 | €21.58 | €31.65 |
May 2015 | €21.28 | €31.20 |
April 2015 | €20.96 | €32.13 |
March 2015 | €20.49 | €31.42 |
February 2015 | €19.21 | €29.46 |
January 2015 | €18.04 | €27.67 |
December 2014 | €16.43 | €25.19 |
November 2014 | €16.36 | €25.09 |
October 2014 | €15.94 | €24.44 |
September 2014 | €16.13 | €24.74 |
August 2014 | €15.20 | €23.30 |
July 2014 | €15.67 | €24.02 |
June 2014 | €16.38 | €25.12 |
May 2014 | €16.70 | €25.61 |
April 2014 | €16.33 | €26.31 |
March 2014 | €15.77 | €25.40 |
February 2014 | €15.75 | €25.38 |
January 2014 | €14.93 | €24.06 |
December 2013 | €16.49 | €26.57 |
November 2013 | €15.99 | €25.75 |
October 2013 | €16.16 | €26.03 |
September 2013 | €15.19 | €24.48 |
August 2013 | €14.69 | €23.67 |
July 2013 | €14.91 | €24.02 |
June 2013 | €14.63 | €23.58 |
May 2013 | €14.06 | €22.66 |
April 2013 | €14.30 | €23.05 |
March 2013 | €13.20 | €22.40 |
February 2013 | €12.77 | €21.67 |
January 2013 | €12.50 | €21.20 |
December 2012 | €12.06 | €20.47 |
November 2012 | €11.97 | €20.31 |
October 2012 | €12.14 | €20.59 |
September 2012 | €11.83 | €20.07 |
August 2012 | €11.52 | €19.55 |
July 2012 | €11.38 | €19.31 |
June 2012 | €11.26 | €19.11 |
May 2012 | €10.35 | €17.55 |
April 2012 | €11.12 | €19.98 |
March 2012 | €11.28 | €20.26 |
February 2012 | €11.06 | €19.86 |
January 2012 | €10.71 | €19.24 |
December 2011 | €10.05 | €18.06 |
November 2011 | €9.86 | €17.72 |
October 2011 | €9.41 | €16.91 |
September 2011 | €9.04 | €16.25 |
August 2011 | €9.52 | €17.10 |
July 2011 | €10 | €17.98 |
June 2011 | €10.91 | €19.60 |
May 2011 | €10.74 | €19.29 |
April 2011 | €10.85 | €20.62 |
March 2011 | €10.11 | €19.22 |
February 2011 | €11.21 | €21.30 |
January 2011 | €10.64 | €20.22 |
December 2010 | €10.15 | €19.30 |
November 2010 | €9.45 | €17.95 |
October 2010 | €9.30 | €17.67 |
September 2010 | €9.23 | €17.53 |
August 2010 | €9.03 | €17.17 |
July 2010 | €8.86 | €16.83 |
June 2010 | €8.26 | €15.69 |
May 2010 | €8.38 | €15.91 |
April 2010 | €8.81 | €17.75 |
March 2010 | €9.28 | €18.70 |
February 2010 | €8.91 | €17.94 |
January 2010 | €8.32 | €16.77 |
December 2009 | €8.68 | €17.50 |
November 2009 | €8.06 | €16.24 |
October 2009 | €8.60 | €17.33 |
September 2009 | €9.27 | €18.68 |
August 2009 | €9.11 | €18.35 |
July 2009 | €8.36 | €16.84 |
June 2009 | €7.25 | €14.61 |
May 2009 | €7.38 | €14.87 |
April 2009 | €7.54 | €15.97 |
March 2009 | €7.31 | €15.49 |
February 2009 | €7.45 | €15.78 |
January 2009 | €7.51 | €15.91 |
December 2008 | €7.73 | €16.37 |
November 2008 | €7.25 | €15.35 |
October 2008 | €6.02 | €12.75 |
September 2008 | €6.42 | €13.60 |
August 2008 | €7.44 | €15.77 |
July 2008 | €7.23 | €15.32 |
June 2008 | €6.87 | €14.56 |
May 2008 | €7.67 | €16.25 |
April 2008 | €6.97 | €15.52 |
March 2008 | €6.79 | €15.12 |
February 2008 | €6.76 | €15.05 |
January 2008 | €6.22 | €13.84 |
December 2007 | €7.86 | €17.50 |
November 2007 | €7.98 | €17.76 |
October 2007 | €8.44 | €18.80 |
September 2007 | €8.44 | €18.79 |
August 2007 | €8.07 | €17.97 |
July 2007 | €8.47 | €18.85 |
June 2007 | €9.04 | €20.14 |
May 2007 | €9.12 | €20.30 |
April 2007 | €9.28 | €21.50 |
March 2007 | €8.73 | €20.22 |
February 2007 | €8.29 | €19.20 |
January 2007 | €9.03 | €20.90 |
December 2006 | €9.67 | €22.40 |
November 2006 | €9.33 | €21.60 |
October 2006 | €8.20 | €18.99 |
September 2006 | €7.99 | €18.51 |
August 2006 | €7.79 | €18.03 |
July 2006 | €7.66 | €17.74 |
June 2006 | €7.12 | €16.49 |
May 2006 | €7.70 | €17.84 |
April 2006 | €8.14 | €19.38 |
March 2006 | €8.50 | €20.25 |
February 2006 | €8.18 | €19.48 |
January 2006 | €8.54 | €20.34 |
December 2005 | €7.37 | €17.55 |
November 2005 | €6.96 | €16.58 |
October 2005 | €6.72 | €16 |
September 2005 | €6.88 | €16.39 |
August 2005 | €6.52 | €15.52 |
July 2005 | €7 | €16.68 |
June 2005 | €6.72 | €16 |
May 2005 | €6.59 | €16 |
April 2005 | €6.08 | €14.75 |
March 2005 | €6.59 | €16 |
February 2005 | €6.28 | €15.23 |
January 2005 | €6.16 | €14.94 |
December 2004 | €5.52 | €13.40 |
November 2004 | €5.56 | €13.50 |
October 2004 | €4.85 | €11.76 |
September 2004 | €4.93 | €11.96 |
August 2004 | €4.69 | €11.38 |
July 2004 | €4.73 | €11.47 |
June 2004 | €5.08 | €12.34 |
May 2004 | €4.77 | €11.57 |
April 2004 | €5.28 | €12.82 |
March 2004 | €5.68 | €13.79 |
February 2004 | €6.28 | €15.23 |
January 2004 | €6.28 | €15.23 |
December 2003 | €5.20 | €12.63 |
November 2003 | €5.69 | €13.81 |
October 2003 | €10.84 | €26.32 |
September 2003 | €10.27 | €24.92 |
August 2003 | €9.53 | €23.14 |
July 2003 | €9.27 | €22.51 |
June 2003 | €9.83 | €23.86 |
May 2003 | €11.80 | €28.63 |
April 2003 | €9.81 | €23.81 |
March 2003 | €7.01 | €17.02 |
February 2003 | €8.22 | €19.96 |
January 2003 | €8.10 | €19.67 |
December 2002 | €10.03 | €24.34 |
November 2002 | €12.31 | €29.89 |
October 2002 | €14.50 | €35.19 |
September 2002 | €14.10 | €34.23 |
August 2002 | €38.79 | €94.15 |
July 2002 | €40.32 | €97.86 |
June 2002 | €61.37 | €148.96 |
May 2002 | €72.49 | €175.96 |
April 2002 | €73.92 | €182.32 |
March 2002 | €71.16 | €175.52 |
February 2002 | €73.22 | €180.58 |
January 2002 | €66.98 | €165.20 |
December 2001 | €69.21 | €170.70 |
November 2001 | €78.12 | €192.68 |
October 2001 | €72.67 | €179.23 |
September 2001 | €65.48 | €161.49 |
August 2001 | €96.94 | €239.11 |
July 2001 | €97.73 | €241.03 |
June 2001 | €102.61 | €253.09 |
May 2001 | €101.63 | €250.68 |
April 2001 | €89.71 | €237.66 |
March 2001 | €88.07 | €233.32 |
February 2001 | €97.90 | €259.35 |
January 2001 | €96.44 | €255.50 |
December 2000 | €100.63 | €266.58 |
November 2000 | €108.73 | €288.04 |
October 2000 | €98.63 | €261.28 |
September 2000 | €90.08 | €238.62 |
August 2000 | €90.26 | €239.11 |
July 2000 | €82.25 | €217.89 |
June 2000 | €83 | €219.87 |
May 2000 | €74.02 | €212.11 |
April 2000 | €80.54 | €230.81 |
March 2000 | €82.54 | €236.55 |
February 2000 | €69.98 | €200.54 |
January 2000 | €85.79 | €245.85 |
SCR.PA
Price: €30.22
Dividend Yield: 0.06%
Forward Dividend Yield: 5.96%
Payout Ratio: 40.45%
Dividend Per Share: 1.80 EUR
Earnings Per Share: 4.45 EUR
P/E Ratio: 6.75
Exchange: PAR
Sector: Financial Services
Industry: Insurance - Reinsurance
Market Capitalization: 5.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 4