Dentsply Sirona Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	8.670	8.670	8.350	8.375	8.375	6,178
2026-10-15	8.560	8.848	8.330	8.800	8.800	2,700
2026-10-14	8.538	8.560	8.332	8.390	8.390	11,490
2026-10-13	8.600	8.630	8.420	8.510	8.510	3,984
2026-10-12	8.790	9.000	8.580	8.670	8.670	4,054
2026-10-09	8.790	8.840	8.639	8.770	8.770	5,169
2026-10-08	8.590	8.620	8.420	8.540	8.540	9,441
2026-10-07	8.450	8.630	8.390	8.460	8.460	4,821
2026-10-06	8.660	8.900	8.510	8.580	8.580	3,691
2026-10-05	8.650	8.750	8.470	8.520	8.520	1,455
2026-10-02	8.840	8.850	8.595	8.620	8.620	3,910
2026-10-01	8.910	8.990	8.638	8.740	8.740	13,071
2026-09-30	9.040	9.250	8.840	8.892	8.892	6,830
2026-09-29	9.370	9.370	8.940	8.940	8.940	7,102
2026-09-28	9.540	9.540	8.920	9.060	9.060	7,747
2026-09-25	9.590	9.680	9.420	9.420	9.420	735
2026-09-24	9.810	9.830	9.500	9.500	9.500	3,633
2026-09-23	9.950	9.980	9.770	9.960	9.960	4,892
2026-09-22	9.520	9.920	9.520	9.850	9.850	6,424
2026-09-21	9.620	9.680	9.420	9.511	9.511	5,796
2026-09-18	9.620	9.620	9.380	9.600	9.600	18,878
2026-09-17	10.260	10.340	9.568	9.568	9.568	9,446
2026-09-16	10.000	10.130	9.880	10.110	10.110	1,587
2026-09-15	10.540	10.540	9.920	10.030	10.030	3,181
2026-09-14	10.300	10.710	10.300	10.410	10.410	2,677
2026-09-11	10.780	10.780	10.290	10.380	10.380	5,025
2026-09-10	10.800	10.800	10.430	10.530	10.530	3,887
2026-09-09	10.890	11.120	10.739	10.740	10.740	2,172
2026-09-08	11.340	11.360	10.940	11.090	11.090	4,309
2026-09-04	11.460	11.530	11.240	11.370	11.370	3,968
2026-09-03	11.540	11.670	11.175	11.290	11.290	2,201
2026-09-02	10.910	11.469	10.820	11.469	11.469	2,322
2026-09-01	11.000	11.220	11.000	11.000	11.000	748
2026-08-28	11.110	11.290	11.110	11.170	11.170	1,799
2026-08-27	10.850	11.210	10.850	11.050	11.050	2,260
2026-08-26	10.930	11.058	10.890	10.950	10.950	1,866
2026-08-25	10.960	11.300	10.628	10.780	10.780	6,914
2026-08-24	11.010	11.140	10.870	10.870	10.870	2,241
2026-08-21	10.846	11.040	10.827	10.888	10.888	3,223
2026-08-20	11.320	11.320	10.795	10.800	10.800	3,904
2026-08-19	11.270	11.520	11.068	11.120	11.120	8,421
2026-08-18	11.270	11.350	11.140	11.190	11.190	4,833
2026-08-17	11.530	11.710	11.190	11.220	11.220	4,916
2026-08-14	11.520	11.849	11.520	11.700	11.700	1,093
2026-08-13	11.640	11.680	11.290	11.401	11.401	2,674
2026-08-12	11.510	11.710	11.229	11.415	11.415	2,794
2026-08-11	11.610	11.938	11.560	11.730	11.730	1,908
2026-08-10	12.360	12.360	11.730	11.820	11.820	15,294
2026-08-07	13.030	13.530	12.042	12.125	12.125	25,618
2026-08-06	14.010	14.090	13.330	13.365	13.365	3,013
2026-08-05	13.903	14.250	13.801	13.830	13.830	1,347
2026-08-04	14.080	14.260	13.912	14.221	14.221	966
2026-08-03	13.510	14.170	13.410	13.840	13.840	6,355
2026-07-31	13.870	13.870	13.205	13.520	13.520	1,485
2026-07-30	14.310	14.310	13.450	13.620	13.620	9,466
2026-07-29	13.640	14.121	13.400	14.121	14.121	4,446
2026-07-28	13.140	13.537	13.110	13.391	13.391	5,236
2026-07-27	12.850	13.259	12.830	13.259	13.259	2,108

Page 1 of 1 · 58 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-24	0.1600 USD
2025-09-25	0.1600 USD
2025-06-26	0.1600 USD
2025-03-27	0.1600 USD
2024-12-27	0.1600 USD
2024-09-26	0.1600 USD
2024-06-28	0.1600 USD
2024-03-27	0.1600 USD
2023-12-28	0.1400 USD
2023-09-28	0.1400 USD
2023-06-29	0.1400 USD
2023-03-30	0.1400 USD
2022-12-29	0.1250 USD
2022-09-29	0.1250 USD
2022-06-23	0.1250 USD
2022-03-24	0.1250 USD
2021-12-30	0.1100 USD
2021-09-23	0.1100 USD
2021-06-24	0.1100 USD
2021-03-25	0.1000 USD
2020-12-23	0.1000 USD
2020-09-24	0.1000 USD
2020-06-25	0.1000 USD
2020-03-26	0.1000 USD
2019-12-26	0.1000 USD
2019-09-26	0.1000 USD
2019-06-27	0.0875 USD
2019-03-28	0.0875 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.