Dentsply Sirona Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	29.760	30.040	29.760	30.030	27.366	1,456
2022-12-07	30.529	30.529	30.529	30.529	27.820	988
2022-12-06	30.005	30.005	30.005	30.005	27.343	100
2022-12-05	30.818	30.818	30.818	30.818	28.084	100
2022-11-30	30.030	30.030	29.710	29.710	27.074	34
2022-11-25	30.930	31.530	30.930	31.530	28.733	701
2022-11-22	30.470	30.600	30.470	30.600	27.886	4,593
2022-11-21	30.880	30.880	30.822	30.822	28.088	25
2022-11-18	31.070	31.070	31.070	31.070	28.314	20
2022-11-17	29.970	30.620	29.970	30.620	27.904	561
2022-11-16	31.742	31.752	30.840	30.840	28.104	1,214
2022-11-15	30.250	31.950	30.250	31.148	28.385	1,070
2022-11-14	29.243	31.797	29.205	30.855	28.118	3,551
2022-11-11	31.280	31.555	31.280	31.540	28.742	142
2022-11-10	29.970	30.135	29.970	30.120	27.448	254
2022-11-09	28.420	28.983	28.420	28.983	26.412	717
2022-11-08	28.094	28.094	28.094	28.094	25.601	697
2022-11-07	27.875	27.875	27.875	27.875	25.402	70
2022-11-03	28.180	28.180	26.530	26.965	24.573	3,922
2022-11-02	28.460	28.460	28.460	28.460	25.935	13
2022-11-01	27.935	30.589	27.935	30.589	27.875	30,177
2022-10-31	30.680	30.680	30.680	30.680	27.958	1
2022-10-28	30.495	30.495	30.495	30.495	27.790	300
2022-10-26	30.630	30.630	30.628	30.630	27.913	163
2022-10-24	29.240	29.240	29.240	29.240	26.646	140
2022-10-21	28.694	28.694	28.694	28.694	26.149	472
2022-10-20	29.155	29.161	29.155	29.161	26.575	613
2022-10-19	29.060	29.060	28.925	28.925	26.359	150
2022-10-17	29.255	29.255	29.255	29.255	26.660	20
2022-10-13	27.590	28.870	27.590	28.821	26.264	804
2022-10-12	28.160	28.160	28.160	28.160	25.662	5,242
2022-10-11	27.965	27.965	27.965	27.965	25.484	32
2022-10-10	28.490	28.490	28.092	28.092	25.600	123
2022-10-07	29.420	29.420	28.250	28.250	25.744	5,398
2022-10-06	30.190	30.190	29.599	29.599	26.973	16
2022-10-04	29.590	29.830	29.590	29.830	27.184	1,551
2022-10-03	28.610	28.625	28.610	28.625	26.086	43
2022-09-27	29.690	29.690	29.215	29.292	26.577	6,746
2022-09-26	29.930	29.930	29.625	29.625	26.879	701
2022-09-23	29.664	29.664	29.664	29.664	26.915	20
2022-09-22	30.780	30.780	29.600	29.600	26.856	7,701
2022-09-21	30.840	31.075	30.840	31.075	28.195	4,508
2022-09-16	32.530	32.530	32.530	32.530	29.515	100
2022-09-15	33.298	33.300	33.298	33.300	30.213	30
2022-09-08	31.670	31.760	31.670	31.760	28.816	218
2022-09-07	31.120	31.120	31.120	31.120	28.236	1
2022-09-06	31.868	31.880	31.835	31.835	28.884	214
2022-09-01	31.840	31.880	31.840	31.880	28.925	7
2022-08-30	32.835	32.840	32.835	32.840	29.796	172
2022-08-26	35.137	35.137	34.128	34.138	30.973	210
2022-08-25	34.490	34.490	34.490	34.490	31.293	1
2022-08-23	34.430	34.430	34.213	34.213	31.042	700
2022-08-18	35.700	36.100	35.700	36.100	32.754	25
2022-08-17	36.305	36.305	35.502	35.802	32.484	55
2022-08-12	37.240	37.560	37.240	37.560	34.079	2
2022-08-10	36.850	36.850	36.850	36.850	33.434	260
2022-08-09	36.820	36.820	36.430	36.430	33.053	33
2022-08-08	37.270	37.270	37.270	37.270	33.816	5
2022-08-05	37.020	37.020	37.020	37.020	33.589	20
2022-08-03	35.800	35.815	35.800	35.815	32.495	530

← NewerPage 16 of 18 · 1,070 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.