DENTSPLY SIRONA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	64.850	64.850	64.850	64.850	64.850	2
2026-01-28	64.990	64.990	64.900	64.900	64.900	2
2026-01-27	64.990	64.990	64.990	64.990	64.990	0
2026-01-26	64.990	64.990	64.990	64.990	64.990	0
2026-01-23	64.990	64.990	64.990	64.990	64.990	0
2026-01-22	64.990	64.990	64.990	64.990	64.990	0
2026-01-21	64.990	64.990	64.990	64.990	64.990	10
2026-01-20	64.990	64.990	64.990	64.990	64.990	1
2026-01-19	63.030	63.030	63.030	63.030	63.030	0
2026-01-16	63.030	63.030	63.030	63.030	63.030	0
2026-01-15	63.030	63.030	63.030	63.030	63.030	0
2026-01-14	63.030	63.030	63.030	63.030	63.030	0
2026-01-13	63.030	63.030	63.030	63.030	63.030	0
2026-01-12	63.030	63.030	63.030	63.030	63.030	0
2026-01-09	63.030	63.030	63.030	63.030	63.030	0
2026-01-08	63.030	63.030	63.030	63.030	63.030	0
2026-01-07	63.030	63.030	63.030	63.030	63.030	0
2026-01-06	63.030	63.030	63.030	63.030	63.030	1
2026-01-05	63.030	63.030	63.030	63.030	63.030	200
2026-01-02	62.000	62.000	62.000	62.000	62.000	1
2025-12-30	63.120	63.120	63.120	63.120	63.120	0
2025-12-29	63.120	63.120	63.120	63.120	63.120	0
2025-12-26	63.120	63.120	63.120	63.120	63.120	0
2025-12-23	63.120	63.120	63.120	63.120	63.120	0
2025-12-22	63.120	63.120	63.120	63.120	62.515	0
2025-12-19	63.120	63.120	63.120	63.120	62.515	0
2025-12-18	63.120	63.120	63.120	63.120	62.515	0
2025-12-17	63.120	63.120	63.120	63.120	62.515	0
2025-12-16	63.120	63.120	63.120	63.120	62.515	0
2025-12-15	63.120	63.120	63.120	63.120	62.515	0
2025-12-12	63.120	63.120	63.120	63.120	62.515	0
2025-12-11	63.120	63.120	63.120	63.120	62.515	0
2025-12-10	63.120	63.120	63.120	63.120	62.515	1
2025-12-09	61.560	61.560	61.560	61.560	60.970	0
2025-12-08	61.560	61.560	61.560	61.560	60.970	0
2025-12-05	60.840	61.560	60.840	61.560	60.970	4
2025-12-04	60.360	60.360	60.360	60.360	59.782	0
2025-12-03	60.360	60.360	60.360	60.360	59.782	0
2025-12-02	60.360	60.360	60.360	60.360	59.782	0
2025-12-01	50.020	60.360	50.020	60.360	59.782	4
2025-11-28	54.000	54.000	54.000	54.000	53.483	0
2025-11-27	54.000	54.000	54.000	54.000	53.483	0
2025-11-26	54.000	54.000	54.000	54.000	53.483	0
2025-11-25	54.000	54.000	54.000	54.000	53.483	0
2025-11-24	54.000	54.000	54.000	54.000	53.483	0
2025-11-21	54.000	54.000	54.000	54.000	53.483	0
2025-11-19	54.000	54.000	54.000	54.000	53.483	5
2025-11-18	54.990	54.990	54.450	54.450	53.928	2
2025-11-17	59.000	59.000	59.000	59.000	58.435	0
2025-11-14	59.000	59.000	59.000	59.000	58.435	0
2025-11-13	59.000	59.000	59.000	59.000	58.435	1
2025-11-12	59.280	59.280	59.280	59.280	58.712	0
2025-11-11	59.280	59.280	59.280	59.280	58.712	0
2025-11-10	66.800	66.800	59.280	59.280	58.712	4
2025-11-07	63.990	63.990	59.100	59.100	58.534	6
2025-11-06	66.500	66.500	66.500	66.500	65.863	0
2025-11-05	66.500	66.500	66.500	66.500	65.863	0
2025-11-04	66.500	66.500	66.500	66.500	65.863	0
2025-11-03	66.500	66.500	66.500	66.500	65.863	0
2025-10-31	66.500	66.500	66.500	66.500	65.863	0

← NewerPage 4 of 21 · 1,250 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.