DENTSPLY SIRONA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	66.500	66.500	66.500	66.500	65.863	0
2025-10-29	66.500	66.500	66.500	66.500	65.863	0
2025-10-28	66.500	66.500	66.500	66.500	65.863	0
2025-10-27	66.500	66.500	66.500	66.500	65.863	0
2025-10-24	66.500	66.500	66.500	66.500	65.863	0
2025-10-23	66.500	66.500	66.500	66.500	65.863	0
2025-10-22	66.500	66.500	66.500	66.500	65.863	0
2025-10-21	66.500	66.500	66.500	66.500	65.863	0
2025-10-20	66.500	66.500	66.500	66.500	65.863	0
2025-10-17	67.000	67.000	66.500	66.500	65.863	2
2025-10-16	66.600	66.600	66.600	66.600	65.962	0
2025-10-15	66.600	66.600	66.600	66.600	65.962	0
2025-10-14	66.600	66.600	66.600	66.600	65.962	0
2025-10-13	66.710	66.710	66.600	66.600	65.962	3
2025-10-10	68.740	68.740	68.740	68.740	68.081	0
2025-10-09	68.740	68.740	68.740	68.740	68.081	0
2025-10-08	68.740	68.740	68.740	68.740	68.081	0
2025-10-07	68.740	68.740	68.740	68.740	68.081	0
2025-10-06	68.740	68.740	68.740	68.740	68.081	0
2025-10-03	68.740	68.740	68.740	68.740	68.081	0
2025-10-02	68.740	68.740	68.740	68.740	68.081	15
2025-10-01	70.000	70.000	70.000	70.000	69.329	0
2025-09-30	70.000	70.000	70.000	70.000	69.329	3
2025-09-29	70.300	70.300	70.300	70.300	69.626	3
2025-09-26	71.030	71.030	71.030	71.030	70.349	0
2025-09-25	71.030	71.030	71.030	71.030	70.349	0
2025-09-24	71.030	71.030	71.030	71.030	69.739	0
2025-09-23	71.030	71.030	71.030	71.030	69.739	4
2025-09-22	71.150	71.150	71.150	71.150	69.857	0
2025-09-19	71.150	71.150	71.150	71.150	69.857	0
2025-09-18	71.150	71.150	71.150	71.150	69.857	1
2025-09-17	68.760	72.300	68.760	71.740	70.436	35
2025-09-16	90.500	90.500	90.500	90.500	88.855	0
2025-09-15	90.500	90.500	90.500	90.500	88.855	0
2025-09-12	90.500	90.500	90.500	90.500	88.855	0
2025-09-11	90.500	90.500	90.500	90.500	88.855	0
2025-09-10	90.500	90.500	90.500	90.500	88.855	0
2025-09-09	90.500	90.500	90.500	90.500	88.855	0
2025-09-08	90.500	90.500	90.500	90.500	88.855	0
2025-09-05	90.500	90.500	90.500	90.500	88.855	0
2025-09-04	90.500	90.500	90.500	90.500	88.855	0
2025-09-03	90.500	90.500	90.500	90.500	88.855	0
2025-09-02	90.500	90.500	90.500	90.500	88.855	0
2025-09-01	90.500	90.500	90.500	90.500	88.855	0
2025-08-29	90.500	90.500	90.500	90.500	88.855	0
2025-08-28	90.500	90.500	90.500	90.500	88.855	0
2025-08-27	90.500	90.500	90.500	90.500	88.855	0
2025-08-26	90.500	90.500	90.500	90.500	88.855	0
2025-08-25	90.500	90.500	90.500	90.500	88.855	0
2025-08-22	90.500	90.500	90.500	90.500	88.855	0
2025-08-21	90.500	90.500	90.500	90.500	88.855	0
2025-08-20	90.500	90.500	90.500	90.500	88.855	0
2025-08-19	90.500	90.500	90.500	90.500	88.855	0
2025-08-18	90.500	90.500	90.500	90.500	88.855	0
2025-08-15	90.500	90.500	90.500	90.500	88.855	0
2025-08-14	90.500	90.500	90.500	90.500	88.855	0
2025-08-13	90.500	90.500	90.500	90.500	88.855	0
2025-08-12	90.500	90.500	90.500	90.500	88.855	0
2025-08-11	90.500	90.500	90.500	90.500	88.855	0
2025-08-08	90.500	90.500	90.500	90.500	88.855	0

← NewerPage 5 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.