Dentsply Sirona Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	36.180	36.180	36.180	36.180	32.827	1
2022-07-28	36.535	36.535	36.532	36.532	33.146	1,400
2022-07-26	35.800	35.800	35.800	35.800	32.482	1
2022-07-25	35.770	35.770	35.760	35.760	32.446	215
2022-07-21	36.190	36.398	36.190	36.262	32.901	141
2022-07-19	35.508	35.508	35.508	35.508	32.217	25
2022-07-18	34.868	34.953	34.868	34.952	31.712	243
2022-07-14	34.030	34.210	34.030	34.210	31.039	10
2022-07-13	34.310	34.732	34.310	34.732	31.513	101
2022-07-12	34.800	35.090	34.800	35.030	31.783	1
2022-07-11	34.860	34.860	34.600	34.600	31.393	28
2022-07-07	35.505	35.505	35.408	35.438	32.154	208
2022-07-05	35.450	35.450	35.320	35.320	32.046	1
2022-06-28	36.970	37.110	36.250	36.250	32.890	216
2022-06-27	36.790	36.956	36.530	36.550	33.162	4,223
2022-06-21	35.768	35.770	35.455	35.455	32.059	28
2022-06-17	35.080	35.080	35.080	35.080	31.720	1
2022-06-16	34.833	34.834	33.845	34.115	30.847	434
2022-06-15	35.130	35.130	35.130	35.130	31.765	1
2022-06-14	35.912	35.912	35.912	35.912	32.472	19
2022-06-13	36.925	36.925	36.925	36.925	33.388	50
2022-06-10	38.500	38.500	38.340	38.340	34.667	51
2022-06-09	39.620	39.660	39.620	39.660	35.861	621
2022-06-08	40.420	40.420	40.090	40.108	36.266	381
2022-06-07	40.060	40.060	40.060	40.060	36.223	1
2022-06-06	40.660	40.660	40.660	40.660	36.765	1
2022-06-01	39.125	39.125	38.570	38.910	35.183	111
2022-05-31	39.810	39.810	39.365	39.431	35.653	95
2022-05-27	39.226	39.226	39.226	39.226	35.468	52
2022-05-25	38.852	38.852	38.852	38.852	35.130	84
2022-05-24	38.018	38.105	37.960	37.960	34.324	300
2022-05-23	38.525	38.525	38.524	38.524	34.834	150
2022-05-19	37.105	37.105	37.010	37.010	33.465	100
2022-05-18	38.342	38.380	38.342	38.380	34.704	193
2022-05-17	38.730	38.730	38.730	38.730	35.020	1
2022-05-13	38.441	38.441	38.441	38.441	34.759	27
2022-05-12	37.798	37.798	37.755	37.763	34.146	301
2022-05-11	37.480	38.300	37.480	38.000	34.360	1
2022-05-10	35.460	36.669	35.460	36.669	33.157	215
2022-05-09	39.300	39.300	39.300	39.300	35.535	15
2022-05-06	40.750	40.750	40.230	40.230	36.376	300
2022-05-05	41.810	41.810	41.110	41.110	37.172	101
2022-05-04	40.590	41.250	40.590	41.250	37.299	43
2022-05-03	39.710	40.080	39.710	40.080	36.241	1
2022-04-29	40.620	40.620	40.620	40.620	36.729	200
2022-04-25	40.880	40.880	40.880	40.880	36.964	100
2022-04-22	41.650	41.650	40.760	40.998	37.071	988
2022-04-21	43.570	43.570	42.640	42.640	38.555	1,037
2022-04-20	42.080	43.038	41.630	42.830	38.727	306
2022-04-19	42.033	43.130	41.270	42.960	38.845	2,088
2022-04-14	49.140	49.140	49.140	49.140	44.433	6
2022-04-12	48.540	48.540	48.530	48.530	43.881	1
2022-04-11	48.050	48.050	47.170	47.170	42.652	4,347
2022-04-04	49.136	49.136	49.136	49.136	44.429	30
2022-04-01	51.240	51.240	48.790	48.790	44.116	1
2022-03-31	49.360	49.360	49.360	49.360	44.632	40
2022-03-29	49.080	50.180	49.080	49.510	44.767	101
2022-03-28	49.810	49.810	49.810	49.810	45.039	1
2022-03-23	49.450	49.544	49.396	49.544	44.685	1,163
2022-03-22	49.730	49.990	49.730	49.990	45.087	158

← NewerPage 17 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.