DENTSPLY SIRONA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-05-24 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-05-23 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-05-22 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-05-21 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-05-20 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-05-17 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-05-16 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-05-15 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-05-14 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-05-13 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-05-10 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-05-09 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-05-08 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-05-07 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-05-06 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-05-03 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-05-02 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-30 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-29 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-26 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-25 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-24 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-23 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-22 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-19 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-18 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-17 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-16 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-15 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-12 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-11 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-10 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-09 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-08 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-05 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-04 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-03 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-02 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-04-01 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-03-28 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-03-27 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 0 |
| 2024-03-26 | 167.00 | 167.00 | 167.00 | 167.00 | 159.39 | 0 |
| 2024-03-25 | 167.00 | 167.00 | 167.00 | 167.00 | 159.39 | 0 |
| 2024-03-22 | 167.00 | 167.00 | 167.00 | 167.00 | 159.39 | 2 |
| 2024-03-21 | 167.00 | 167.00 | 167.00 | 167.00 | 159.39 | 0 |
| 2024-03-20 | 167.00 | 167.00 | 167.00 | 167.00 | 159.39 | 0 |
| 2024-03-19 | 167.00 | 167.00 | 167.00 | 167.00 | 159.39 | 0 |
| 2024-03-18 | 167.00 | 167.00 | 167.00 | 167.00 | 159.39 | 0 |
| 2024-03-15 | 167.00 | 167.00 | 167.00 | 167.00 | 159.39 | 0 |
| 2024-03-14 | 167.61 | 167.61 | 167.00 | 167.00 | 159.39 | 2 |
| 2024-03-13 | 169.83 | 169.83 | 169.83 | 169.83 | 162.09 | 0 |
| 2024-03-12 | 169.83 | 169.83 | 169.83 | 169.83 | 162.09 | 0 |
| 2024-03-11 | 169.83 | 169.83 | 169.83 | 169.83 | 162.09 | 0 |
| 2024-03-08 | 169.83 | 169.83 | 169.83 | 169.83 | 162.09 | 0 |
| 2024-03-07 | 169.83 | 169.83 | 169.83 | 169.83 | 162.09 | 0 |
| 2024-03-06 | 169.83 | 169.83 | 169.83 | 169.83 | 162.09 | 0 |
| 2024-03-05 | 169.83 | 169.83 | 169.83 | 169.83 | 162.09 | 0 |
| 2024-03-04 | 169.83 | 169.83 | 169.83 | 169.83 | 162.09 | 0 |
| 2024-03-01 | 169.83 | 169.83 | 169.83 | 169.83 | 162.09 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-23 | 0.6018 USD |
| 2025-09-25 | 0.6160 USD |
| 2025-06-26 | 0.6230 USD |
| 2025-03-27 | 0.6541 USD |
| 2024-12-26 | 0.6837 USD |
| 2024-09-26 | 0.6319 USD |
| 2024-06-27 | 0.6105 USD |
| 2024-03-27 | 0.5791 USD |
| 2023-12-27 | 0.4805 USD |
| 2023-09-28 | 0.4957 USD |
| 2023-06-29 | 0.6926 USD |
| 2023-03-30 | 0.6918 USD |
| 2022-12-28 | 0.6400 USD |
| 2022-09-29 | 0.6588 USD |
| 2022-06-23 | 0.6684 USD |
| 2022-03-24 | 0.5878 USD |
| 2021-12-29 | 0.6073 USD |
| 2021-09-23 | 0.6101 USD |
| 2021-06-24 | 0.5751 USD |
| 2021-03-25 | 0.5657 USD |
| 2020-12-22 | 0.5495 USD |
| 2020-09-24 | 0.5585 USD |
| 2020-06-25 | 0.5339 USD |
| 2020-03-26 | 0.5181 USD |
| 2019-12-26 | 0.4131 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.