Dentsply Sirona Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	29.902	30.240	29.781	29.901	27.670	879
2023-10-27	30.641	30.641	30.453	30.453	28.180	625
2023-10-26	31.005	31.005	30.115	30.721	28.429	1,979
2023-10-25	32.296	32.296	31.800	32.160	29.760	379
2023-10-24	32.629	32.629	32.205	32.550	30.121	1,170
2023-10-23	32.125	32.429	31.940	32.339	29.925	1,779
2023-10-20	31.530	31.890	31.332	31.890	29.510	612
2023-10-19	32.310	32.310	31.945	31.948	29.564	27
2023-10-18	32.300	32.400	32.250	32.250	29.843	12
2023-10-17	31.927	32.093	31.927	32.093	29.698	284
2023-10-16	31.010	31.399	31.000	31.399	29.056	92
2023-10-13	30.460	30.880	30.460	30.825	28.525	1,523
2023-10-12	31.393	31.430	30.828	30.828	28.528	354
2023-10-11	32.480	32.480	31.680	31.741	29.373	480
2023-10-10	32.300	32.350	32.245	32.350	29.936	215
2023-10-09	31.820	31.820	31.741	31.741	29.373	215
2023-10-06	32.210	32.511	32.010	32.511	30.085	20
2023-10-05	32.872	32.872	31.919	32.090	29.695	1,107
2023-10-04	32.979	32.979	32.979	32.979	30.518	50
2023-10-03	33.335	33.350	33.335	33.350	30.861	83
2023-10-02	33.830	34.000	33.649	33.721	31.205	154
2023-09-27	34.001	34.590	34.001	34.590	31.879	2,999
2023-09-26	34.239	34.295	34.239	34.295	31.607	123
2023-09-25	33.949	34.045	33.948	33.979	31.316	1,600
2023-09-22	33.761	33.889	33.761	33.889	31.233	60
2023-09-21	34.732	34.830	34.445	34.445	31.746	617
2023-09-14	35.650	35.749	35.549	35.749	32.947	285
2023-09-13	35.825	35.825	35.821	35.821	33.014	346
2023-09-11	36.395	36.395	36.395	36.395	33.543	50
2023-09-08	36.155	36.155	36.155	36.155	33.322	8
2023-09-05	37.405	37.405	36.752	36.752	33.872	155
2023-09-01	37.479	37.490	37.339	37.339	34.413	80
2023-08-31	37.539	37.550	37.160	37.161	34.249	7,307
2023-08-24	37.350	37.350	37.350	37.350	34.423	19
2023-08-23	37.564	37.618	37.564	37.618	34.670	123
2023-08-22	37.725	37.725	37.725	37.725	34.769	100
2023-08-18	37.251	37.288	37.231	37.288	34.366	38
2023-08-17	37.478	37.478	37.478	37.478	34.540	20
2023-08-16	37.265	37.265	37.265	37.265	34.345	20
2023-08-15	38.270	38.270	38.270	38.270	35.271	80,875
2023-08-10	38.923	38.923	38.923	38.923	35.873	75
2023-08-08	38.958	38.958	38.958	38.958	35.905	265
2023-08-07	39.425	39.425	39.425	39.425	36.335	10
2023-08-04	39.910	39.910	39.510	39.520	36.423	211
2023-08-03	40.670	40.670	38.705	39.211	36.138	82,890
2023-08-02	40.620	41.072	40.495	41.071	37.852	517
2023-08-01	41.138	41.350	41.138	41.350	38.109	300
2023-07-31	41.180	41.461	41.180	41.460	38.211	115
2023-07-28	41.205	41.205	40.885	40.885	37.681	250
2023-07-27	41.260	41.260	41.210	41.210	37.980	302
2023-07-26	40.569	40.569	40.440	40.440	37.271	11,905
2023-07-21	40.711	40.772	40.660	40.660	37.474	61
2023-07-20	40.570	40.570	40.570	40.570	37.391	1,000
2023-07-19	40.658	40.713	40.392	40.392	37.227	600
2023-07-18	40.662	40.662	40.580	40.580	37.400	100
2023-07-17	40.570	40.590	40.320	40.320	37.160	600
2023-07-14	41.558	41.558	40.792	40.792	37.595	978
2023-07-12	41.059	41.059	40.870	40.870	37.667	788
2023-07-11	40.027	40.027	40.027	40.027	36.890	100
2023-07-10	39.455	39.802	39.455	39.802	36.682	942

← NewerPage 13 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.