Dentsply Sirona Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	20.220	20.521	20.120	20.521	19.569	819
2025-01-29	19.610	19.798	19.610	19.798	18.879	301
2025-01-28	19.580	19.761	19.580	19.581	18.672	2,560
2025-01-27	19.710	19.710	19.460	19.619	18.709	255
2025-01-24	19.450	19.595	19.293	19.581	18.672	484
2025-01-23	19.190	19.240	18.820	19.240	18.347	398
2025-01-22	19.260	19.369	19.030	19.369	18.470	583
2025-01-21	18.810	19.071	18.810	18.969	18.088	2,444
2025-01-17	18.590	18.853	18.470	18.853	17.978	426
2025-01-16	18.240	18.365	18.090	18.365	17.513	741
2025-01-15	18.568	18.568	18.510	18.510	17.651	93
2025-01-14	19.020	19.020	18.420	18.420	17.565	2
2025-01-13	18.050	18.682	17.950	18.682	17.814	168
2025-01-10	18.600	18.870	18.380	18.401	17.547	1,536
2025-01-08	18.545	18.640	18.545	18.588	17.725	279
2025-01-07	18.690	18.774	18.679	18.710	17.842	466
2025-01-06	18.730	19.141	18.730	19.141	18.253	925
2025-01-03	18.690	18.800	18.529	18.640	17.775	21
2025-01-02	19.080	19.190	18.725	18.725	17.856	460
2024-12-31	18.780	18.861	18.780	18.861	17.985	81
2024-12-30	18.878	18.878	18.376	18.789	17.917	937
2024-12-27	18.895	19.095	18.895	18.910	18.032	473
2024-12-24	18.996	18.996	18.739	18.739	17.718	569
2024-12-23	18.693	18.800	18.693	18.800	17.776	179
2024-12-20	18.770	18.799	18.679	18.679	17.661	681
2024-12-19	18.809	18.951	18.400	18.499	17.491	1,698
2024-12-18	19.240	19.462	19.091	19.091	18.051	77,649
2024-12-17	19.250	19.720	19.200	19.240	18.192	1,224
2024-12-16	19.510	20.305	19.510	20.029	18.938	218
2024-12-13	20.010	20.148	19.660	19.671	18.599	1,328
2024-12-12	20.043	20.149	19.960	20.031	18.940	407
2024-12-11	19.720	20.339	19.720	20.285	19.180	1,482
2024-12-10	19.440	19.531	19.056	19.531	18.467	1,143
2024-12-09	19.280	19.575	19.080	19.575	18.508	164
2024-12-06	19.440	19.501	19.229	19.229	18.181	974
2024-12-05	19.550	19.550	19.286	19.298	18.246	2,927
2024-12-04	19.225	19.697	19.225	19.629	18.559	2,094
2024-12-03	19.545	19.545	19.050	19.310	18.258	1,548
2024-12-02	19.520	19.847	19.520	19.735	18.660	548
2024-11-29	19.595	19.680	19.550	19.609	18.540	527
2024-11-27	19.320	19.700	19.210	19.615	18.546	1,026
2024-11-26	19.350	19.500	19.128	19.130	18.088	1,258
2024-11-25	19.050	19.500	18.910	19.500	18.438	754
2024-11-22	18.600	18.830	18.600	18.815	17.790	1,510
2024-11-21	18.500	18.721	18.325	18.721	17.701	800
2024-11-20	18.695	18.740	18.540	18.562	17.551	344
2024-11-19	18.215	19.085	18.215	19.061	18.023	3,920
2024-11-18	18.200	18.518	18.160	18.488	17.480	847
2024-11-15	17.870	18.349	17.763	18.349	17.349	1,426
2024-11-14	17.900	18.010	17.700	17.965	16.986	3,178
2024-11-13	17.690	17.690	17.416	17.521	16.566	893
2024-11-12	17.720	17.866	17.431	17.490	16.537	815
2024-11-11	17.830	18.026	17.721	17.721	16.756	4,149
2024-11-08	17.400	17.964	17.292	17.761	16.793	13,340
2024-11-07	19.530	19.929	17.275	17.300	16.357	40,413
2024-11-06	24.175	24.175	23.533	23.795	22.499	770
2024-11-05	22.990	23.390	22.860	23.318	22.047	614
2024-11-04	23.490	23.676	23.409	23.440	22.163	81
2024-11-01	23.100	23.536	23.100	23.509	22.228	183
2024-10-31	23.421	23.421	23.421	23.421	22.145	6

← NewerPage 8 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.