Dentsply Sirona Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.160	12.400	11.685	11.718	11.718	2,919
2026-04-22	12.410	12.700	12.180	12.200	12.200	2,078
2026-04-21	12.760	13.000	12.260	12.320	12.320	428
2026-04-20	12.480	12.940	12.409	12.920	12.920	713
2026-04-17	12.170	12.750	12.040	12.616	12.616	8,094
2026-04-16	12.120	12.220	11.880	12.120	12.120	1,322
2026-04-15	12.000	12.265	12.000	12.060	12.060	4,268
2026-04-14	11.990	12.340	11.990	12.230	12.230	1,402
2026-04-13	11.540	11.935	11.510	11.930	11.930	2,417
2026-04-10	11.990	12.000	11.750	11.778	11.778	5,645
2026-04-09	11.990	11.990	11.600	11.850	11.850	1,038
2026-04-08	12.150	12.470	11.755	11.850	11.850	1,812
2026-04-07	11.690	11.690	11.458	11.540	11.540	2,685
2026-04-02	11.330	11.670	11.330	11.580	11.580	111
2026-04-01	11.600	11.920	11.600	11.700	11.700	1,125
2026-03-31	11.530	11.530	11.300	11.430	11.430	2,227
2026-03-30	11.500	11.650	11.110	11.145	11.145	2,931
2026-03-27	11.440	11.570	11.380	11.440	11.440	376
2026-03-26	11.520	12.140	11.500	11.675	11.675	551
2026-03-25	11.490	11.930	11.390	11.740	11.740	622
2026-03-24	11.350	11.750	11.324	11.740	11.740	1,745
2026-03-23	10.950	11.752	10.930	11.580	11.580	2,730
2026-03-20	11.310	11.360	10.870	10.870	10.870	4,406
2026-03-19	11.590	11.590	11.190	11.310	11.310	4,874
2026-03-18	12.420	12.420	11.700	11.700	11.700	12,127
2026-03-17	11.950	12.320	11.820	12.230	12.230	644
2026-03-16	11.710	12.140	11.550	11.699	11.699	2,534
2026-03-13	11.870	12.070	11.319	11.550	11.550	8,667
2026-03-12	12.730	12.730	12.080	12.108	12.108	2,017
2026-03-11	12.670	12.770	12.630	12.710	12.710	2,826
2026-03-10	13.060	13.060	12.620	12.690	12.690	4,088
2026-03-09	12.430	12.710	12.145	12.519	12.519	6,167
2026-03-06	13.460	13.460	12.328	12.700	12.700	6,149
2026-03-05	13.440	13.570	13.120	13.150	13.150	729
2026-03-04	13.420	14.000	13.320	13.370	13.370	5,052
2026-03-03	14.000	14.090	13.190	13.660	13.660	7,481
2026-03-02	14.500	14.660	13.825	14.050	14.050	6,171
2026-02-27	13.100	14.640	13.050	14.450	14.450	20,606
2026-02-26	12.920	13.040	12.650	12.680	12.680	816
2026-02-25	13.140	13.490	12.540	12.730	12.730	5,558
2026-02-24	12.620	13.328	12.570	12.905	12.905	2,885
2026-02-23	12.630	12.630	12.200	12.412	12.412	3,383
2026-02-20	12.310	12.608	12.310	12.500	12.500	854
2026-02-19	13.100	13.380	12.719	12.719	12.719	4,334
2026-02-18	12.410	12.650	12.410	12.640	12.640	41
2026-02-17	12.970	12.970	12.500	12.530	12.530	6,241
2026-02-13	12.930	13.119	12.890	13.100	13.100	1,047
2026-02-12	13.750	13.960	12.780	12.780	12.780	3,844
2026-02-11	14.010	14.010	13.580	13.775	13.775	2,781
2026-02-10	13.900	14.170	13.725	14.050	14.050	7,367
2026-02-09	13.830	13.830	13.460	13.729	13.729	2,854
2026-02-06	12.580	13.645	12.550	13.640	13.640	3,514
2026-02-05	12.660	12.660	12.330	12.370	12.370	178
2026-02-04	12.120	12.440	12.030	12.410	12.410	1,080
2026-02-03	12.260	12.390	11.790	11.790	11.790	7,904
2026-02-02	12.550	12.550	12.220	12.300	12.300	8,890
2026-01-30	12.260	12.498	12.130	12.498	12.498	6,526
2026-01-29	12.280	12.310	11.991	12.150	12.150	6,030
2026-01-28	12.800	12.800	12.345	12.505	12.505	4,180
2026-01-27	12.590	12.745	12.590	12.745	12.745	2,018

← NewerPage 3 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.