Dentsply Sirona Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	13.460	13.781	13.460	13.630	13.134	1,138
2025-04-29	13.871	13.871	13.871	13.871	13.366	7
2025-04-28	13.905	13.905	13.905	13.905	13.399	100
2025-04-25	13.656	13.656	13.600	13.656	13.160	25
2025-04-24	13.370	13.730	13.316	13.730	13.230	566
2025-04-23	13.720	13.720	13.270	13.270	12.787	8
2025-04-22	12.885	12.885	12.885	12.885	12.416	50
2025-04-17	12.745	12.805	12.708	12.800	12.334	1,315
2025-04-16	12.520	12.685	12.405	12.525	12.069	1,042
2025-04-15	12.809	12.872	12.515	12.515	12.060	1,860
2025-04-14	13.040	13.040	12.815	12.915	12.445	85
2025-04-11	12.650	12.650	12.475	12.540	12.084	4,209
2025-04-10	13.380	13.380	13.380	13.380	12.893	6
2025-04-09	12.568	13.890	12.378	13.875	13.370	3,499
2025-04-08	13.500	13.520	12.855	12.855	12.387	52
2025-04-07	13.180	13.250	12.820	13.066	12.591	4,482
2025-04-04	13.345	13.495	12.631	13.495	13.004	1,769
2025-04-03	14.380	14.520	13.605	13.611	13.116	4,033
2025-04-02	14.500	14.731	14.500	14.730	14.194	902
2025-04-01	15.050	15.050	14.745	14.750	14.213	253
2025-03-31	14.830	14.955	14.775	14.901	14.359	149
2025-03-28	15.059	15.059	14.875	14.950	14.406	2,046
2025-03-27	15.610	15.610	15.565	15.580	15.013	399
2025-03-26	15.369	15.369	15.369	15.369	14.655	2
2025-03-25	15.770	15.809	15.770	15.809	15.075	122
2025-03-24	15.760	15.839	15.760	15.839	15.104	5
2025-03-21	15.385	15.461	15.375	15.425	14.709	354
2025-03-20	15.785	15.941	15.785	15.865	15.129	1,403
2025-03-19	15.820	15.850	15.610	15.650	14.924	958
2025-03-18	15.580	15.699	15.580	15.699	14.970	573
2025-03-17	15.505	15.535	15.428	15.428	14.712	463
2025-03-14	14.990	15.120	14.990	15.120	14.418	28
2025-03-13	15.065	15.229	14.859	14.859	14.169	816
2025-03-12	16.110	16.110	15.300	15.339	14.627	2,580
2025-03-11	15.730	15.870	15.679	15.870	15.133	199
2025-03-10	16.270	16.390	16.192	16.282	15.526	6,268
2025-03-07	16.250	16.250	15.880	16.099	15.352	179
2025-03-06	16.020	16.176	16.020	16.176	15.425	43
2025-03-05	15.960	16.000	15.630	15.805	15.071	183
2025-03-04	15.890	15.890	15.535	15.625	14.900	2,157
2025-03-03	16.630	16.760	16.195	16.225	15.472	763
2025-02-28	17.320	17.383	16.301	16.301	15.545	4,534
2025-02-27	18.108	18.186	17.158	17.330	16.526	1,622
2025-02-26	18.820	19.025	18.820	18.832	17.958	279
2025-02-25	19.204	19.215	18.730	18.730	17.861	557
2025-02-24	18.550	18.940	18.550	18.940	18.061	3
2025-02-21	19.000	19.000	18.855	18.855	17.980	568
2025-02-20	18.920	19.131	18.920	19.131	18.243	397
2025-02-19	18.680	18.800	18.680	18.800	17.927	7
2025-02-18	18.451	18.799	18.320	18.630	17.765	207
2025-02-14	18.780	18.780	18.450	18.490	17.632	38
2025-02-13	18.395	18.590	18.374	18.590	17.727	154
2025-02-12	18.100	18.545	18.100	18.449	17.593	1,267
2025-02-11	18.466	18.466	18.325	18.330	17.479	825
2025-02-10	18.810	18.810	18.579	18.579	17.716	9
2025-02-07	19.100	19.100	18.920	18.920	18.042	15
2025-02-05	19.663	19.663	19.530	19.530	18.623	9
2025-02-04	19.180	19.210	19.180	19.210	18.318	1
2025-02-03	19.350	19.580	19.350	19.461	18.558	37
2025-01-31	20.270	20.270	19.805	19.950	19.024	264

← NewerPage 7 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.