Dentsply Sirona Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.192	13.240	12.990	12.990	12.803	153
2025-10-24	13.240	13.250	13.215	13.250	13.059	128
2025-10-23	12.900	13.130	12.900	12.955	12.768	124
2025-10-22	12.950	13.110	12.950	13.062	12.874	280
2025-10-21	12.950	13.010	12.950	13.000	12.813	440
2025-10-20	12.640	12.860	12.625	12.860	12.675	1,479
2025-10-17	12.428	12.500	12.380	12.465	12.285	1,475
2025-10-16	12.679	12.760	12.679	12.710	12.527	1,025
2025-10-15	13.200	13.710	12.595	12.862	12.677	5,489
2025-10-14	12.010	12.240	11.895	12.235	12.059	165
2025-10-13	12.090	12.310	12.090	12.310	12.133	1,767
2025-10-10	12.180	12.180	11.710	11.880	11.709	1,277
2025-10-09	12.370	12.520	12.299	12.302	12.125	769
2025-10-08	12.310	12.525	12.240	12.525	12.345	128
2025-10-07	12.580	12.580	12.332	12.335	12.157	845
2025-10-06	13.190	13.190	12.621	12.655	12.473	928
2025-10-03	13.092	13.189	13.075	13.145	12.956	1,601
2025-10-02	12.889	13.100	12.889	12.939	12.752	109
2025-10-01	12.728	12.799	12.700	12.778	12.594	1,473
2025-09-30	12.572	12.715	12.572	12.715	12.532	852
2025-09-29	12.570	12.589	12.410	12.539	12.358	329
2025-09-26	12.299	12.395	12.299	12.395	12.216	1,838
2025-09-25	12.597	12.597	12.445	12.461	12.282	2,831
2025-09-24	12.930	13.060	12.925	12.925	12.581	837
2025-09-23	13.320	13.320	13.075	13.080	12.732	661
2025-09-22	13.130	13.229	13.130	13.229	12.877	50
2025-09-19	13.440	13.440	13.160	13.160	12.810	6,538
2025-09-18	13.620	13.700	13.415	13.415	13.058	145
2025-09-17	13.610	14.020	13.610	14.020	13.647	647
2025-09-16	13.660	13.660	13.660	13.660	13.297	307
2025-09-15	13.719	13.740	13.480	13.605	13.243	599
2025-09-12	13.830	13.830	13.560	13.565	13.204	817
2025-09-10	13.840	13.840	13.840	13.840	13.472	51
2025-09-09	14.020	14.020	14.020	14.020	13.647	2
2025-09-08	15.250	15.250	14.310	14.330	13.949	139
2025-09-05	14.500	14.811	14.500	14.605	14.216	149
2025-09-04	13.920	14.275	13.920	14.230	13.851	745
2025-09-03	13.829	13.829	13.790	13.790	13.423	110
2025-09-02	14.099	14.099	13.950	14.009	13.636	12
2025-08-29	14.329	14.329	14.180	14.180	13.803	102
2025-08-28	14.150	14.190	14.150	14.175	13.798	101
2025-08-26	14.410	14.460	14.410	14.460	14.075	9
2025-08-22	14.538	14.538	14.525	14.525	14.139	350
2025-08-21	14.100	14.100	13.945	14.055	13.681	816
2025-08-20	14.000	14.145	13.998	14.145	13.769	367
2025-08-19	14.108	14.141	14.108	14.141	13.765	761
2025-08-18	13.840	13.935	13.840	13.935	13.564	83
2025-08-15	14.000	14.039	13.850	13.899	13.529	2,014
2025-08-14	13.500	13.675	13.440	13.675	13.311	181
2025-08-13	13.140	13.955	13.038	13.665	13.301	2,946
2025-08-12	12.610	12.915	12.610	12.865	12.523	693
2025-08-11	12.886	12.930	12.648	12.850	12.508	2,354
2025-08-08	13.540	13.540	12.655	12.980	12.635	1,225
2025-08-07	14.750	14.750	13.200	13.465	13.107	391
2025-08-06	14.070	14.070	13.570	13.570	13.209	370
2025-08-05	14.306	14.306	14.165	14.165	13.788	320
2025-08-04	14.440	14.740	14.335	14.425	14.041	1,308
2025-08-01	14.225	14.255	14.225	14.255	13.876	507
2025-07-31	15.222	15.240	14.635	14.709	14.317	652
2025-07-30	16.140	16.230	15.870	15.881	15.459	340

← NewerPage 5 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.