Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	22.220	22.440	21.800	22.160	20.955	262
2023-03-13	22.380	23.000	22.380	22.880	21.636	572
2023-03-10	21.500	22.020	21.500	21.540	20.369	4,164
2023-03-09	20.460	20.820	20.460	20.820	19.688	1,869
2023-03-08	20.680	20.780	20.520	20.540	19.423	202
2023-03-07	20.820	20.820	20.240	20.240	19.140	9,728
2023-03-06	21.120	21.240	20.780	20.780	19.650	1,497
2023-03-03	21.700	22.120	21.580	21.880	20.691	2,081
2023-03-02	21.260	21.360	21.100	21.310	20.152	41
2023-03-01	21.300	21.300	20.870	21.000	19.858	1,365
2023-02-28	21.460	21.460	20.820	21.300	20.142	3,362
2023-02-27	21.660	21.980	21.500	21.530	20.360	529
2023-02-24	22.010	22.010	21.680	21.900	20.709	757
2023-02-23	22.300	22.300	22.050	22.150	20.946	676
2023-02-22	22.610	22.610	21.910	22.160	20.955	817
2023-02-17	24.310	25.640	23.900	24.050	22.743	767
2023-02-16	24.460	25.230	24.310	24.880	23.527	846
2023-02-15	24.860	24.860	24.260	24.450	23.121	263
2023-02-14	25.610	25.610	24.910	24.920	23.565	159
2023-02-13	25.860	25.860	25.640	25.670	24.275	60
2023-02-10	25.910	25.910	25.260	25.320	23.944	2,419
2023-02-08	26.850	27.120	26.850	26.940	25.475	198
2023-02-07	26.970	27.230	26.580	27.120	25.646	1,178
2023-02-06	26.880	26.880	26.310	26.320	24.889	237
2023-02-03	27.010	27.140	26.760	26.880	25.419	274
2023-02-02	27.030	27.390	27.030	27.180	25.702	125
2023-02-01	26.610	27.170	26.500	27.170	25.693	403
2023-01-31	27.060	27.270	26.660	27.240	25.759	164
2023-01-30	27.350	27.590	27.210	27.360	25.873	234
2023-01-27	27.960	27.960	27.100	27.630	26.128	204
2023-01-26	28.320	28.320	27.660	28.020	26.497	175
2023-01-25	28.510	28.510	27.800	28.500	26.951	3,053
2023-01-24	29.510	29.510	28.300	28.600	27.045	652
2023-01-23	29.820	29.820	29.400	29.580	27.972	986
2023-01-20	29.460	30.300	29.460	30.060	28.426	1,203
2023-01-19	29.550	29.790	29.410	29.730	28.114	137
2023-01-18	29.620	29.880	29.620	29.750	28.133	31
2023-01-17	31.210	31.210	29.500	29.500	27.896	174
2023-01-16	31.510	31.510	31.510	31.510	29.797	20
2023-01-13	31.280	31.510	31.060	31.510	29.797	154
2023-01-12	31.540	31.540	31.090	31.350	29.646	1,665
2023-01-11	32.000	32.070	31.140	31.310	29.608	223
2023-01-10	31.250	31.600	31.250	31.510	29.797	25
2023-01-09	29.900	32.100	29.900	31.230	29.532	403
2023-01-06	30.210	30.570	30.210	30.480	28.823	141
2023-01-05	30.950	31.100	29.700	30.200	28.558	381
2023-01-04	29.790	30.700	29.790	30.700	29.031	97
2023-01-03	28.980	29.820	28.980	29.790	28.171	3,231
2023-01-02	28.510	28.510	28.510	28.510	26.960	21
2022-12-29	28.380	28.490	28.210	28.490	26.941	820
2022-12-28	32.070	32.070	27.860	27.860	26.345	45
2022-12-27	27.020	29.070	27.020	28.820	27.253	278
2022-12-26	27.690	30.790	27.010	30.500	28.842	29
2022-12-23	27.140	27.690	27.140	27.690	26.185	1,677
2022-12-22	27.080	27.080	27.080	27.080	25.608	126
2022-12-21	28.050	28.180	27.720	27.720	26.213	235
2022-12-20	27.120	27.380	26.770	26.970	25.504	972
2022-12-19	27.570	27.570	26.750	26.750	25.296	6,311
2022-12-16	27.010	27.010	26.460	26.680	25.230	4,249
2022-12-15	28.100	28.100	27.100	27.100	25.627	1,722

← NewerPage 16 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	0.6193 ZAR
2023-09-20	0.2187 ZAR
2023-03-22	0.5231 ZAR
2022-09-15	0.8394 ZAR
2022-09-14	0.6489 ZAR
2022-03-24	1.2088 ZAR
2022-03-23	0.9345 ZAR
2021-09-16	2.1211 ZAR
2021-09-15	1.6397 ZAR
2021-03-18	2.4366 ZAR
2021-03-17	1.8837 ZAR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.