Dentsply Sirona Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	16.055	16.055	16.055	16.055	15.628	47
2025-07-28	16.020	16.202	15.920	16.202	15.771	466
2025-07-25	16.570	16.570	16.190	16.190	15.759	157
2025-07-24	16.630	16.828	16.630	16.805	16.358	176
2025-07-23	16.630	17.035	16.630	16.865	16.416	649
2025-07-22	15.809	16.245	15.809	16.245	15.813	1,857
2025-07-21	16.160	16.249	15.855	15.855	15.433	11,414
2025-07-18	15.768	15.890	15.768	15.768	15.348	1,007
2025-07-17	15.945	15.945	15.679	15.679	15.262	4
2025-07-16	15.970	16.000	15.749	15.775	15.355	236
2025-07-15	16.126	16.126	15.975	15.975	15.550	244
2025-07-14	16.080	16.110	15.875	15.990	15.565	347
2025-07-11	16.435	16.435	16.209	16.210	15.779	469
2025-07-10	16.527	16.701	16.522	16.701	16.257	979
2025-07-09	16.684	16.690	16.680	16.680	16.236	4,552
2025-07-08	16.194	16.665	16.190	16.665	16.222	66
2025-07-07	16.590	16.590	16.262	16.262	15.829	366
2025-07-03	16.750	16.755	16.630	16.755	16.309	85
2025-07-02	16.740	16.740	16.740	16.740	16.295	16
2025-07-01	16.599	16.765	16.439	16.531	16.091	375
2025-06-30	15.990	15.990	15.870	15.870	15.448	5
2025-06-27	16.002	16.030	15.935	15.935	15.511	116
2025-06-26	16.060	16.150	15.950	15.950	15.526	271
2025-06-25	15.740	15.925	15.740	15.925	15.346	234
2025-06-24	15.650	15.825	15.648	15.800	15.225	328
2025-06-23	15.400	15.499	15.160	15.381	14.821	4,417
2025-06-20	15.650	15.650	15.540	15.650	15.081	11
2025-06-18	15.455	15.455	15.455	15.455	14.893	55
2025-06-17	15.615	15.615	15.615	15.615	15.047	51
2025-06-16	15.660	15.880	15.560	15.880	15.302	316
2025-06-13	15.790	15.880	15.780	15.880	15.302	55
2025-06-12	15.980	15.980	15.980	15.980	15.399	1
2025-06-11	16.341	16.380	16.050	16.050	15.466	90
2025-06-10	16.310	16.690	16.219	16.555	15.953	1,691
2025-06-09	16.158	16.350	16.086	16.345	15.750	155
2025-06-06	16.084	16.084	15.895	15.895	15.317	711
2025-06-05	16.079	16.110	16.079	16.110	15.524	104
2025-06-04	16.125	16.230	15.990	16.230	15.639	394
2025-06-03	15.600	15.940	15.600	15.940	15.360	97
2025-06-02	15.860	15.860	15.510	15.689	15.118	223
2025-05-30	16.245	16.245	16.030	16.030	15.447	73
2025-05-29	16.650	16.650	16.640	16.640	16.035	56
2025-05-28	16.300	16.439	16.245	16.439	15.841	436
2025-05-27	15.720	16.231	15.720	16.230	15.639	637
2025-05-23	15.515	15.515	15.440	15.440	14.878	167
2025-05-22	15.715	15.740	15.662	15.715	15.143	1,172
2025-05-21	16.240	16.425	16.240	16.262	15.670	524
2025-05-20	16.610	16.755	16.610	16.730	16.121	220
2025-05-19	16.420	16.611	16.420	16.611	16.007	485
2025-05-16	16.591	16.615	16.591	16.615	16.010	213
2025-05-15	16.460	16.460	16.420	16.420	15.823	6
2025-05-14	16.520	16.594	16.290	16.290	15.697	709
2025-05-13	16.830	16.830	16.595	16.595	15.991	962
2025-05-12	16.510	16.860	16.510	16.860	16.247	92
2025-05-09	16.150	16.150	16.045	16.068	15.483	684
2025-05-08	14.500	15.885	14.500	15.681	15.110	6,262
2025-05-07	13.525	13.525	13.315	13.355	12.869	307
2025-05-06	13.655	13.765	13.655	13.659	13.162	201
2025-05-02	14.190	14.271	14.035	14.230	13.712	313
2025-05-01	14.002	14.100	14.002	14.060	13.548	105

← NewerPage 6 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.