Dentsply Sirona Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	37.565	37.565	37.113	37.113	33.956	2,142
2023-03-21	37.271	37.690	37.251	37.690	34.484	441
2023-03-20	36.873	37.048	36.573	36.931	33.790	1,226
2023-03-17	37.370	37.370	37.102	37.102	33.947	11,516
2023-03-16	36.845	37.170	36.603	37.170	34.008	1,714
2023-03-15	37.385	37.582	36.978	37.217	34.052	193
2023-03-14	38.465	38.678	38.465	38.678	35.388	422
2023-03-13	37.464	38.193	37.464	37.815	34.599	1,563
2023-03-10	36.787	36.791	36.500	36.500	33.395	182
2023-03-09	38.122	38.131	38.072	38.131	34.888	370
2023-03-08	38.310	38.354	37.831	37.831	34.613	561
2023-03-07	39.431	39.462	39.003	39.003	35.685	1,400
2023-03-06	39.595	40.123	39.275	40.053	36.646	3,291
2023-03-03	38.122	38.352	37.930	38.352	35.090	205
2023-03-02	37.273	37.450	36.997	37.450	34.265	435
2023-03-01	37.412	37.487	37.278	37.487	34.298	2,229
2023-02-28	37.730	38.710	36.491	38.235	34.983	1,306
2023-02-27	34.727	34.727	34.548	34.548	31.609	159
2023-02-24	34.689	34.689	34.360	34.360	31.437	237
2023-02-23	35.266	35.351	34.953	34.953	31.980	110
2023-02-22	35.643	35.643	35.611	35.611	32.582	500
2023-02-21	35.395	35.466	35.395	35.435	32.421	409
2023-02-17	35.320	35.740	35.320	35.740	32.700	1,424
2023-02-16	35.445	35.445	35.445	35.445	32.430	35
2023-02-14	37.216	37.245	37.000	37.000	33.853	350
2023-02-13	36.305	36.305	36.305	36.305	33.217	101
2023-02-09	36.990	36.990	36.990	36.990	33.844	1
2023-02-08	38.440	38.440	37.959	37.959	34.730	781
2023-02-07	37.860	37.888	37.807	37.888	34.665	599
2023-02-06	38.020	38.310	38.020	38.310	35.051	12
2023-02-03	39.026	39.190	38.633	39.152	35.822	501
2023-02-02	37.885	38.707	37.885	38.707	35.414	498
2023-02-01	36.957	37.270	36.957	37.270	34.100	1,330
2023-01-31	36.359	36.909	36.359	36.817	33.685	1,830
2023-01-27	36.440	36.440	36.440	36.440	33.341	134
2023-01-26	36.743	36.743	36.743	36.743	33.618	771
2023-01-24	36.325	36.400	36.325	36.400	33.304	29
2023-01-23	37.512	37.750	37.512	37.750	34.539	91
2023-01-20	36.849	36.850	36.849	36.850	33.716	172
2023-01-19	36.645	36.720	36.645	36.675	33.556	921
2023-01-18	37.120	37.120	37.120	37.120	33.963	172
2023-01-17	36.480	36.930	36.150	36.640	33.524	2,829
2023-01-13	35.916	36.540	35.916	36.540	33.432	3,104
2023-01-12	35.780	35.860	35.780	35.860	32.810	610
2023-01-11	34.030	34.030	34.030	34.030	31.136	200
2023-01-09	33.290	33.290	33.290	33.290	30.458	100
2023-01-06	33.560	33.560	33.540	33.540	30.687	115
2023-01-05	33.780	33.780	32.740	32.740	29.955	116
2023-01-04	33.060	33.060	33.060	33.060	30.248	80
2023-01-03	32.525	32.698	32.525	32.598	29.825	470
2022-12-30	31.912	31.912	31.730	31.730	29.031	228
2022-12-28	31.600	31.600	31.310	31.310	28.532	200
2022-12-23	31.650	31.650	31.650	31.650	28.842	300
2022-12-22	31.330	31.330	30.795	30.795	28.063	47
2022-12-21	31.262	31.262	31.262	31.262	28.489	108
2022-12-20	30.530	30.540	30.530	30.538	27.829	700
2022-12-19	30.332	30.332	30.330	30.330	27.640	300
2022-12-15	31.820	31.820	31.815	31.815	28.993	217
2022-12-14	31.748	31.755	31.748	31.755	28.938	207
2022-12-13	31.630	31.630	31.480	31.565	28.765	500

← NewerPage 15 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.