Dentsply Sirona Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	12.790	12.790	12.520	12.655	12.655	1,253
2026-01-23	13.110	13.110	12.742	12.749	12.749	5,425
2026-01-22	12.713	12.960	12.707	12.931	12.931	1,694
2026-01-21	12.231	12.610	12.231	12.610	12.610	4,103
2026-01-20	12.160	12.230	11.985	12.009	12.009	4,227
2026-01-16	12.370	12.370	12.249	12.279	12.279	5,857
2026-01-15	12.385	12.480	12.200	12.420	12.420	2,546
2026-01-14	12.275	12.465	12.210	12.369	12.369	1,933
2026-01-13	12.530	12.530	12.004	12.100	12.100	1,961
2026-01-12	12.850	12.900	12.305	12.355	12.355	3,934
2026-01-09	12.540	12.540	12.160	12.335	12.335	2,380
2026-01-08	12.500	12.565	12.205	12.469	12.469	12,241
2026-01-07	12.480	12.480	12.339	12.339	12.339	1,421
2026-01-06	11.838	12.205	11.720	12.185	12.185	5,843
2026-01-05	11.300	11.708	11.280	11.708	11.708	3,420
2026-01-02	11.650	11.900	11.328	11.379	11.379	4,540
2025-12-31	11.340	11.388	11.340	11.388	11.388	455
2025-12-30	11.230	11.418	11.228	11.418	11.418	1,856
2025-12-29	11.490	11.730	11.190	11.190	11.190	6,939
2025-12-24	11.190	11.190	11.190	11.190	11.190	307
2025-12-23	11.105	11.105	11.105	11.105	10.945	150
2025-12-22	11.289	11.289	11.215	11.240	11.078	78
2025-12-19	11.200	11.230	11.200	11.230	11.068	2,106
2025-12-18	11.519	11.520	11.385	11.385	11.221	1,021
2025-12-17	11.398	11.398	11.365	11.365	11.201	197
2025-12-16	11.360	11.360	11.250	11.250	11.088	471
2025-12-15	11.700	11.700	11.330	11.398	11.234	1,185
2025-12-12	11.675	11.790	11.590	11.632	11.464	837
2025-12-11	11.642	11.642	11.642	11.642	11.474	202
2025-12-10	11.318	11.382	11.318	11.382	11.218	416
2025-12-09	11.080	11.192	11.080	11.192	11.031	309
2025-12-08	11.150	11.290	11.150	11.290	11.127	207
2025-12-05	11.429	11.429	11.380	11.380	11.216	103
2025-12-04	11.336	11.336	11.327	11.327	11.164	4
2025-12-03	11.252	11.260	11.230	11.252	11.090	402
2025-12-02	11.210	11.210	11.005	11.005	10.846	949
2025-12-01	11.310	11.430	11.112	11.295	11.132	215
2025-11-28	11.250	11.420	11.250	11.395	11.231	1,367
2025-11-26	11.275	11.420	11.275	11.360	11.196	754
2025-11-25	10.760	10.980	10.760	10.948	10.790	84
2025-11-24	10.790	10.790	10.790	10.790	10.635	101
2025-11-21	9.925	10.460	9.920	10.460	10.309	1,072
2025-11-20	10.170	10.180	10.105	10.105	9.959	2,646
2025-11-19	10.260	10.317	10.030	10.108	9.962	2,591
2025-11-18	10.340	10.340	10.258	10.258	10.110	69
2025-11-17	10.445	10.535	10.429	10.429	10.278	393
2025-11-14	10.665	10.665	10.540	10.571	10.419	1,585
2025-11-13	10.800	10.869	10.780	10.869	10.712	85
2025-11-12	10.980	11.000	10.980	11.000	10.842	14
2025-11-11	11.041	11.041	10.939	11.019	10.860	434
2025-11-10	11.210	11.290	11.060	11.108	10.948	212
2025-11-07	10.810	11.110	10.810	11.055	10.896	209
2025-11-06	11.105	11.298	10.720	11.049	10.889	2,824
2025-11-05	12.559	12.580	12.380	12.380	12.202	10
2025-11-04	12.539	12.539	12.480	12.481	12.302	10
2025-11-03	12.520	12.570	12.370	12.455	12.276	41
2025-10-31	12.520	12.520	12.520	12.520	12.340	8
2025-10-30	12.878	12.888	12.875	12.888	12.702	160
2025-10-29	13.092	13.110	12.900	12.900	12.714	389
2025-10-28	13.080	13.165	13.048	13.160	12.970	1,205

← NewerPage 4 of 18 · 1,071 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.