Dentsply Sirona Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	48.660	49.281	48.660	49.281	44.448	132
2022-03-18	48.420	48.548	48.420	48.548	43.787	11
2022-03-15	48.260	48.260	47.728	47.728	43.047	66
2022-03-11	50.998	50.998	49.400	49.400	44.555	74
2022-03-10	50.335	50.535	50.335	50.535	45.579	200
2022-03-09	51.880	52.000	51.780	51.780	46.702	2
2022-03-08	51.010	51.010	50.495	50.495	45.543	31
2022-03-04	52.760	52.760	51.920	51.920	46.828	30
2022-03-03	52.770	52.770	52.770	52.770	47.594	100
2022-03-02	54.360	54.360	54.360	54.360	49.029	16
2022-02-28	53.812	53.820	52.940	52.940	47.748	410
2022-02-25	57.325	58.300	57.325	58.300	52.582	11
2022-02-24	54.222	55.545	53.980	55.499	50.056	247
2022-02-23	56.116	56.116	56.116	56.116	50.613	45
2022-02-15	54.809	55.972	54.809	55.972	50.483	133
2022-02-10	54.609	55.158	54.609	55.158	49.748	63
2022-02-02	53.042	53.042	53.042	53.042	47.840	160
2022-01-31	53.430	53.430	53.430	53.430	48.190	15
2022-01-25	52.353	52.353	52.178	52.178	47.061	654
2022-01-24	51.777	51.777	51.777	51.777	46.699	22
2022-01-13	54.375	54.375	54.375	54.375	49.042	8
2022-01-12	54.960	54.960	54.960	54.960	49.570	70
2022-01-10	54.941	54.941	54.882	54.882	49.500	52
2022-01-06	56.117	56.117	56.117	56.117	50.613	136
2022-01-04	57.004	57.020	57.004	57.020	51.428	1
2021-12-31	56.067	56.067	56.067	56.067	50.568	22
2021-12-29	56.412	56.412	56.412	56.412	50.780	8
2021-12-23	55.219	55.219	54.950	54.950	49.464	983
2021-12-20	53.410	53.410	52.350	52.350	47.124	23
2021-12-17	54.164	54.169	54.164	54.169	48.761	210
2021-12-16	54.890	54.890	54.890	54.890	49.410	100
2021-12-14	53.213	53.213	52.822	52.822	47.549	200
2021-12-10	53.583	53.583	52.560	52.560	47.313	223
2021-12-03	50.413	50.413	50.235	50.275	45.256	737
2021-12-02	49.675	50.010	49.675	49.970	44.981	363
2021-12-01	49.345	49.345	48.825	48.874	43.995	139
2021-11-26	49.374	49.374	49.374	49.374	44.445	20
2021-11-23	51.970	51.970	51.970	51.970	46.782	680
2021-11-19	52.950	52.950	52.950	52.950	47.664	500
2021-11-18	53.815	53.815	53.815	53.815	48.443	7
2021-11-17	54.700	54.700	54.700	54.700	49.239	54,595
2021-11-12	54.794	54.794	54.794	54.794	49.324	12
2021-11-11	55.620	55.620	54.987	54.987	49.498	150
2021-11-04	56.381	56.381	55.620	55.620	50.067	193
2021-11-03	58.850	58.850	58.850	58.850	52.975	4,305
2021-11-02	59.100	59.100	58.617	58.617	52.765	143
2021-11-01	58.080	58.110	58.010	58.058	52.262	1,323
2021-10-29	57.010	57.010	57.010	57.010	51.319	9
2021-10-27	56.890	56.890	56.307	56.307	50.686	281
2021-10-26	57.345	57.345	57.345	57.345	51.620	50

← NewerPage 18 of 18 · 1,070 trading days

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.