Dentsply Sirona Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	38.700	38.839	38.653	38.725	35.690	5,946
2023-07-06	38.460	38.460	38.103	38.103	35.116	1,414
2023-07-05	38.990	38.990	38.885	38.885	35.838	400
2023-07-03	39.500	39.675	39.500	39.675	36.566	80
2023-06-30	40.000	40.047	39.890	39.890	36.764	350
2023-06-29	39.452	39.510	39.452	39.498	36.403	1,459
2023-06-28	39.989	39.989	39.460	39.460	36.239	570
2023-06-27	39.255	39.540	39.255	39.540	36.312	1,865
2023-06-26	38.810	39.260	38.810	39.260	36.055	19
2023-06-22	39.102	39.102	38.808	38.808	35.640	250
2023-06-21	39.880	39.880	39.631	39.732	36.488	150
2023-06-20	39.150	39.520	39.058	39.520	36.294	402
2023-06-19	38.670	38.670	38.670	38.670	35.513	73
2023-06-16	39.097	39.215	38.970	39.215	36.014	157
2023-06-15	37.958	38.097	37.958	38.097	34.986	300
2023-06-14	39.320	39.343	39.212	39.343	36.131	840
2023-06-13	38.999	38.999	38.999	38.999	35.815	350
2023-06-12	38.350	38.630	38.350	38.560	35.412	699
2023-06-09	38.730	38.730	38.510	38.510	35.366	94
2023-06-08	39.253	39.253	38.530	38.530	35.384	120
2023-06-07	39.443	39.510	39.220	39.220	36.018	1,397
2023-06-05	38.800	38.995	38.800	38.995	35.811	292
2023-06-02	37.630	38.690	37.630	38.690	35.531	725
2023-06-01	36.488	37.479	36.488	37.479	34.419	220
2023-05-31	35.800	35.917	35.800	35.917	32.985	228
2023-05-30	36.850	36.850	36.260	36.260	33.300	104
2023-05-26	36.782	36.965	36.690	36.690	33.695	1,433
2023-05-25	37.020	37.020	36.465	36.465	33.488	2,561
2023-05-24	37.700	38.050	37.040	37.120	34.090	2,262
2023-05-23	38.888	39.240	37.980	37.980	34.879	763
2023-05-22	40.270	40.270	39.590	39.590	36.358	557
2023-05-18	40.000	40.569	39.885	40.569	37.257	203
2023-05-17	40.565	40.565	40.170	40.170	36.891	48
2023-05-15	41.130	41.130	40.851	40.851	37.516	732
2023-05-12	41.010	41.010	40.990	41.005	37.657	10,241
2023-05-11	40.950	41.012	40.950	41.012	37.664	81
2023-05-10	40.650	40.650	40.650	40.650	37.331	25
2023-05-09	41.030	41.030	41.030	41.030	37.680	19
2023-05-05	41.020	41.416	40.830	40.830	37.497	1,108
2023-05-04	40.480	40.507	39.375	40.507	37.200	2,967
2023-05-03	42.505	42.505	40.665	40.675	37.354	2,157
2023-05-02	42.501	42.501	42.090	42.090	38.654	62
2023-04-28	42.090	42.221	42.035	42.221	38.774	781
2023-04-26	40.795	40.830	40.760	40.830	37.497	300
2023-04-25	41.355	41.355	41.355	41.355	37.979	20
2023-04-24	41.320	41.500	41.320	41.500	38.112	149
2023-04-21	41.020	41.020	41.000	41.000	37.653	1
2023-04-20	40.810	40.810	40.780	40.780	37.451	451
2023-04-19	40.675	40.865	40.622	40.860	37.524	115
2023-04-17	40.800	40.800	40.800	40.800	37.469	100
2023-04-14	41.117	41.170	41.081	41.100	37.745	329
2023-04-13	40.719	40.790	40.690	40.790	37.460	1,150
2023-04-12	41.170	41.170	40.551	40.691	37.369	3,000
2023-04-11	40.425	40.860	40.370	40.860	37.524	248
2023-04-05	39.010	39.120	39.010	39.120	35.926	374
2023-04-04	39.210	39.360	39.210	39.360	36.147	338
2023-04-03	39.228	39.228	38.990	39.209	36.008	835
2023-03-30	38.520	38.520	38.285	38.285	35.159	477
2023-03-29	37.621	37.621	37.621	37.621	34.421	300
2023-03-23	36.380	37.073	36.380	37.073	33.920	3,604

← NewerPage 14 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.