DENTSPLY SIRONA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 131.44 | 131.44 | 131.44 | 131.44 | 126.35 | 0 |
| 2024-08-19 | 131.44 | 131.44 | 131.44 | 131.44 | 126.35 | 0 |
| 2024-08-16 | 131.44 | 131.44 | 131.44 | 131.44 | 126.35 | 0 |
| 2024-08-15 | 131.44 | 131.44 | 131.44 | 131.44 | 126.35 | 0 |
| 2024-08-14 | 131.44 | 131.44 | 131.44 | 131.44 | 126.35 | 0 |
| 2024-08-13 | 131.44 | 131.44 | 131.44 | 131.44 | 126.35 | 0 |
| 2024-08-12 | 131.44 | 131.44 | 131.44 | 131.44 | 126.35 | 17 |
| 2024-08-09 | 148.25 | 148.25 | 148.25 | 148.25 | 142.51 | 0 |
| 2024-08-08 | 148.25 | 148.25 | 148.25 | 148.25 | 142.51 | 0 |
| 2024-08-07 | 148.25 | 148.25 | 148.25 | 148.25 | 142.51 | 0 |
| 2024-08-06 | 148.25 | 148.25 | 148.25 | 148.25 | 142.51 | 0 |
| 2024-08-05 | 148.25 | 148.25 | 148.25 | 148.25 | 142.51 | 0 |
| 2024-08-02 | 148.25 | 148.25 | 148.25 | 148.25 | 142.51 | 0 |
| 2024-08-01 | 148.25 | 148.25 | 148.25 | 148.25 | 142.51 | 0 |
| 2024-07-31 | 148.25 | 148.25 | 148.25 | 148.25 | 142.51 | 0 |
| 2024-07-30 | 148.25 | 148.25 | 148.25 | 148.25 | 142.51 | 0 |
| 2024-07-29 | 148.25 | 148.25 | 148.25 | 148.25 | 142.51 | 0 |
| 2024-07-26 | 148.25 | 148.25 | 148.25 | 148.25 | 142.51 | 0 |
| 2024-07-25 | 148.25 | 148.25 | 148.25 | 148.25 | 142.51 | 0 |
| 2024-07-24 | 148.25 | 148.25 | 148.25 | 148.25 | 142.51 | 0 |
| 2024-07-23 | 148.25 | 148.25 | 148.25 | 148.25 | 142.51 | 0 |
| 2024-07-22 | 148.25 | 148.25 | 148.25 | 148.25 | 142.51 | 0 |
| 2024-07-19 | 148.25 | 148.25 | 148.25 | 148.25 | 142.51 | 0 |
| 2024-07-18 | 148.25 | 148.25 | 148.25 | 148.25 | 142.51 | 17 |
| 2024-07-17 | 167.00 | 167.00 | 167.00 | 167.00 | 160.53 | 0 |
| 2024-07-16 | 167.00 | 167.00 | 167.00 | 167.00 | 160.53 | 0 |
| 2024-07-15 | 167.00 | 167.00 | 167.00 | 167.00 | 160.53 | 0 |
| 2024-07-12 | 167.00 | 167.00 | 167.00 | 167.00 | 160.53 | 0 |
| 2024-07-11 | 167.00 | 167.00 | 167.00 | 167.00 | 160.53 | 0 |
| 2024-07-10 | 167.00 | 167.00 | 167.00 | 167.00 | 160.53 | 0 |
| 2024-07-09 | 167.00 | 167.00 | 167.00 | 167.00 | 160.53 | 0 |
| 2024-07-08 | 167.00 | 167.00 | 167.00 | 167.00 | 160.53 | 0 |
| 2024-07-05 | 167.00 | 167.00 | 167.00 | 167.00 | 160.53 | 0 |
| 2024-07-04 | 167.00 | 167.00 | 167.00 | 167.00 | 160.53 | 0 |
| 2024-07-03 | 167.00 | 167.00 | 167.00 | 167.00 | 160.53 | 0 |
| 2024-07-02 | 167.00 | 167.00 | 167.00 | 167.00 | 160.53 | 0 |
| 2024-07-01 | 167.00 | 167.00 | 167.00 | 167.00 | 160.53 | 0 |
| 2024-06-28 | 167.00 | 167.00 | 167.00 | 167.00 | 160.53 | 0 |
| 2024-06-27 | 167.00 | 167.00 | 167.00 | 167.00 | 160.53 | 0 |
| 2024-06-26 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-06-25 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-06-24 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-06-21 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-06-20 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-06-19 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-06-18 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-06-17 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-06-14 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-06-13 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-06-12 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-06-11 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-06-10 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-06-07 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-06-06 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-06-05 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-06-04 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-06-03 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-05-31 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-05-29 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-05-28 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-23 | 0.6018 USD |
| 2025-09-25 | 0.6160 USD |
| 2025-06-26 | 0.6230 USD |
| 2025-03-27 | 0.6541 USD |
| 2024-12-26 | 0.6837 USD |
| 2024-09-26 | 0.6319 USD |
| 2024-06-27 | 0.6105 USD |
| 2024-03-27 | 0.5791 USD |
| 2023-12-27 | 0.4805 USD |
| 2023-09-28 | 0.4957 USD |
| 2023-06-29 | 0.6926 USD |
| 2023-03-30 | 0.6918 USD |
| 2022-12-28 | 0.6400 USD |
| 2022-09-29 | 0.6588 USD |
| 2022-06-23 | 0.6684 USD |
| 2022-03-24 | 0.5878 USD |
| 2021-12-29 | 0.6073 USD |
| 2021-09-23 | 0.6101 USD |
| 2021-06-24 | 0.5751 USD |
| 2021-03-25 | 0.5657 USD |
| 2020-12-22 | 0.5495 USD |
| 2020-09-24 | 0.5585 USD |
| 2020-06-25 | 0.5339 USD |
| 2020-03-26 | 0.5181 USD |
| 2019-12-26 | 0.4131 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.