Dentsply Sirona Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	28.620	28.620	28.040	28.166	26.296	1,529
2024-05-02	29.500	29.500	28.500	28.887	26.969	348
2024-05-01	30.095	30.294	30.095	30.294	28.282	50
2024-04-30	29.990	30.250	29.990	30.150	28.148	104
2024-04-29	30.790	30.978	30.650	30.902	28.850	3,477
2024-04-26	30.498	30.590	30.498	30.590	28.559	18
2024-04-25	30.622	30.622	30.622	30.622	28.589	182
2024-04-24	30.856	30.856	30.856	30.856	28.808	13
2024-04-23	30.572	30.572	30.572	30.572	28.542	15
2024-04-22	30.500	30.500	30.500	30.500	28.475	1,177
2024-04-19	30.400	30.405	30.400	30.405	28.386	1,373
2024-04-18	30.580	30.580	30.580	30.580	28.549	177
2024-04-17	30.880	30.880	30.810	30.840	28.792	7
2024-04-15	31.730	31.730	30.968	30.968	28.912	50
2024-04-12	31.820	31.820	30.969	30.969	28.912	2,109
2024-04-11	32.068	32.068	32.068	32.068	29.938	4
2024-04-10	32.118	32.118	31.999	31.999	29.874	10
2024-04-09	32.570	32.570	32.570	32.570	30.407	100
2024-04-08	32.160	32.280	31.876	32.280	30.137	152
2024-04-05	31.890	31.890	31.890	31.890	29.772	3
2024-04-04	32.085	32.085	32.085	32.085	29.955	5
2024-04-03	32.255	32.255	32.255	32.255	30.113	3
2024-04-02	31.700	31.955	31.700	31.870	29.753	125
2024-03-28	32.730	33.308	32.730	33.308	31.096	1,300
2024-03-27	32.630	33.250	32.630	33.220	31.014	1,874
2024-03-26	32.910	32.940	32.680	32.680	30.361	23
2024-03-25	32.980	32.980	32.960	32.960	30.621	502
2024-03-22	33.500	33.500	33.252	33.290	30.927	804
2024-03-21	33.690	33.690	33.430	33.430	31.057	7
2024-03-20	33.200	33.200	32.780	33.110	30.760	31
2024-03-18	32.970	33.070	32.800	33.070	30.723	108
2024-03-15	32.661	32.760	32.661	32.760	30.435	752
2024-03-14	33.940	33.940	32.788	32.788	30.461	2,246
2024-03-13	33.900	34.000	33.900	34.000	31.587	10
2024-03-12	33.587	33.610	33.587	33.610	31.225	1
2024-03-11	33.860	34.000	33.685	33.890	31.485	20
2024-03-08	33.503	33.740	33.503	33.740	31.345	680
2024-03-07	33.577	33.594	33.343	33.344	30.977	1,219
2024-03-06	33.430	33.550	33.430	33.540	31.160	12
2024-03-05	33.180	33.350	33.180	33.315	30.951	505
2024-03-04	33.040	33.244	32.740	33.060	30.714	6
2024-03-01	32.990	33.490	32.350	33.490	31.113	3,397
2024-02-29	34.710	34.710	32.375	32.375	30.077	715
2024-02-28	33.281	33.390	33.020	33.149	30.796	450
2024-02-27	33.620	34.280	33.620	33.705	31.313	8
2024-02-26	34.080	34.130	33.405	33.435	31.062	342
2024-02-23	33.708	34.000	33.708	34.000	31.587	135
2024-02-22	33.150	33.150	33.150	33.150	30.797	1
2024-02-20	33.440	33.938	33.440	33.690	31.299	165
2024-02-16	33.490	33.700	33.340	33.700	31.308	614
2024-02-15	32.980	33.532	32.980	33.532	31.152	69
2024-02-14	32.440	32.619	32.440	32.619	30.304	32
2024-02-13	32.992	33.010	32.175	32.505	30.198	627
2024-02-12	32.695	33.530	32.695	33.530	31.150	216
2024-02-09	33.096	33.096	32.900	32.925	30.588	712
2024-02-08	32.595	32.970	32.338	32.960	30.621	3,153
2024-02-07	34.230	34.338	33.565	34.025	31.610	760
2024-02-06	33.630	34.049	33.590	34.049	31.632	114
2024-02-05	33.770	34.080	33.740	33.740	31.345	96
2024-02-02	33.890	34.213	33.514	34.205	31.777	1,069

← NewerPage 11 of 18 · 1,075 trading daysOlder →

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.