DENTSPLY SIRONA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	59.490	59.490	59.490	59.490	59.490	0
2026-04-28	59.490	59.490	59.490	59.490	59.490	0
2026-04-27	59.490	59.490	59.490	59.490	59.490	0
2026-04-24	59.490	59.490	59.490	59.490	59.490	0
2026-04-23	59.490	59.490	59.490	59.490	59.490	1
2026-04-22	59.500	59.500	59.500	59.500	59.500	0
2026-04-20	59.500	59.500	59.500	59.500	59.500	0
2026-04-17	59.500	59.500	59.500	59.500	59.500	0
2026-04-16	59.500	59.500	59.500	59.500	59.500	0
2026-04-15	59.500	59.500	59.500	59.500	59.500	0
2026-04-14	59.500	59.500	59.500	59.500	59.500	0
2026-04-13	59.500	59.500	59.500	59.500	59.500	0
2026-04-10	59.500	59.500	59.500	59.500	59.500	0
2026-04-09	59.500	59.500	59.500	59.500	59.500	0
2026-04-08	59.500	59.500	59.500	59.500	59.500	0
2026-04-07	59.500	59.500	59.500	59.500	59.500	0
2026-04-06	59.500	59.500	59.500	59.500	59.500	0
2026-04-02	59.500	59.500	59.500	59.500	59.500	0
2026-04-01	59.500	59.500	59.500	59.500	59.500	0
2026-03-31	59.500	59.500	59.500	59.500	59.500	1
2026-03-30	59.520	59.520	59.520	59.520	59.520	10
2026-03-27	61.920	61.920	61.920	61.920	61.920	1
2026-03-26	62.100	62.100	61.920	61.920	61.920	2
2026-03-25	60.000	60.000	60.000	60.000	60.000	0
2026-03-24	60.000	60.000	60.000	60.000	60.000	0
2026-03-23	60.000	60.000	60.000	60.000	60.000	10
2026-03-20	58.760	58.760	58.020	58.140	58.140	18
2026-03-19	49.490	49.490	49.490	49.490	49.490	1
2026-03-18	69.240	69.240	69.240	69.240	69.240	0
2026-03-17	69.240	69.240	69.240	69.240	69.240	0
2026-03-16	69.240	69.240	69.240	69.240	69.240	0
2026-03-13	69.240	69.240	69.240	69.240	69.240	0
2026-03-12	69.240	69.240	69.240	69.240	69.240	0
2026-03-11	69.240	69.240	69.240	69.240	69.240	0
2026-03-10	69.240	69.240	69.240	69.240	69.240	0
2026-03-09	69.240	69.240	69.240	69.240	69.240	0
2026-03-06	69.240	69.240	69.240	69.240	69.240	0
2026-03-05	69.240	69.240	69.240	69.240	69.240	1
2026-03-04	73.780	73.780	73.780	73.780	73.780	0
2026-03-03	73.780	73.780	73.780	73.780	73.780	0
2026-03-02	73.780	73.780	73.780	73.780	73.780	0
2026-02-27	68.150	74.080	67.900	73.780	73.780	6,811
2026-02-26	65.680	65.750	65.500	65.500	65.500	6,001
2026-02-25	69.240	69.240	69.240	69.240	69.240	0
2026-02-24	69.240	69.240	69.240	69.240	69.240	0
2026-02-23	69.240	69.240	69.240	69.240	69.240	0
2026-02-20	69.240	69.240	69.240	69.240	69.240	0
2026-02-19	69.240	69.240	69.240	69.240	69.240	0
2026-02-18	69.240	69.240	69.240	69.240	69.240	0
2026-02-13	69.240	69.240	69.240	69.240	69.240	0
2026-02-12	69.240	69.240	69.240	69.240	69.240	1
2026-02-11	70.320	70.320	70.320	70.320	70.320	0
2026-02-10	70.320	70.320	70.320	70.320	70.320	0
2026-02-09	70.320	70.320	70.320	70.320	70.320	0
2026-02-06	70.320	70.320	70.320	70.320	70.320	1
2026-02-05	64.850	64.850	64.850	64.850	64.850	0
2026-02-04	64.850	64.850	64.850	64.850	64.850	0
2026-02-03	64.850	64.850	64.850	64.850	64.850	0
2026-02-02	64.850	64.850	64.850	64.850	64.850	0
2026-01-30	64.850	64.850	64.850	64.850	64.850	0

← NewerPage 3 of 5 · 248 trading daysOlder →

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.