SCOR SE - Price History

Monthly price history for SCR.PA (SCOR SE)

DateAdjusted priceReal 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

52 week price:
22.86
32.44

Dividend Yield: 0.06%

5-year range yield:
0.06%
8.01%

Forward Dividend Yield: 5.96%

Payout Ratio: 40.45%

Payout Ratio Range:
40.45%
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

Links: