Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	28.800	29.030	28.440	28.760	27.197	637
2022-12-13	28.740	30.110	28.590	28.800	27.234	2,495
2022-12-12	30.000	30.000	28.730	28.740	27.178	926
2022-12-09	29.300	30.030	29.300	29.420	27.821	11
2022-12-08	28.890	29.110	28.670	28.670	27.111	90
2022-12-07	28.610	28.690	28.380	28.600	27.045	482
2022-12-06	28.890	29.280	28.400	28.400	26.856	351
2022-12-05	30.000	30.000	28.890	28.890	27.319	64
2022-12-02	28.560	29.840	28.250	29.600	27.991	210
2022-12-01	28.310	28.800	28.310	28.560	27.007	1,221
2022-11-30	28.600	29.430	28.600	29.020	27.442	157
2022-11-29	28.080	28.600	28.080	28.600	27.045	79
2022-11-28	28.020	28.020	27.350	27.350	25.863	122
2022-11-25	28.080	28.110	27.720	28.020	26.497	335
2022-11-24	27.570	27.570	27.570	27.570	26.071	2
2022-11-23	28.100	28.100	27.330	27.900	26.383	1,157
2022-11-22	26.700	27.600	26.700	27.600	26.100	53
2022-11-21	26.910	26.910	26.750	26.750	25.296	84
2022-11-18	27.440	27.500	27.440	27.500	26.005	852
2022-11-17	28.080	28.080	27.690	27.690	26.185	205
2022-11-16	28.680	28.680	28.120	28.120	26.591	1,742
2022-11-14	28.230	29.100	28.230	29.000	27.423	298
2022-11-11	28.950	29.250	28.670	29.100	27.518	1,479
2022-11-10	26.420	29.010	26.420	28.960	27.386	1,425
2022-11-09	26.300	26.300	25.320	25.510	24.123	4,181
2022-11-08	24.970	26.420	24.890	26.310	24.880	2,701
2022-11-07	24.250	25.250	24.250	25.230	23.858	151
2022-11-04	21.470	24.080	21.470	23.940	22.639	2,010
2022-11-03	24.820	24.820	21.330	21.460	20.293	4,944
2022-11-01	24.180	24.820	24.180	24.820	23.471	48
2022-10-31	25.100	25.100	24.150	24.180	22.866	25
2022-10-28	25.300	25.320	25.290	25.320	23.944	98
2022-10-27	26.460	26.460	25.620	25.800	24.397	614
2022-10-26	25.000	26.270	25.000	26.270	24.842	825
2022-10-25	23.690	24.510	23.690	24.510	23.178	198
2022-10-24	24.450	24.950	24.450	24.690	23.348	1,673
2022-10-21	24.470	24.640	24.470	24.640	23.301	9
2022-10-20	23.700	24.080	23.700	23.950	22.648	155
2022-10-19	24.400	24.400	24.000	24.120	22.809	3,322
2022-10-18	25.200	25.200	24.590	24.590	23.253	11
2022-10-17	24.810	25.000	24.750	24.770	23.423	176
2022-10-14	24.620	24.650	23.700	23.730	22.440	133
2022-10-13	24.820	24.820	24.050	24.620	23.282	820
2022-10-11	24.640	24.900	24.410	24.820	23.471	30,280
2022-10-10	24.950	24.950	24.580	24.580	23.244	5,322
2022-10-07	25.950	25.950	25.200	25.270	23.896	955
2022-10-06	26.400	26.490	26.190	26.410	24.974	2,182
2022-10-05	25.980	26.340	25.800	26.310	24.880	1,166
2022-10-04	25.160	26.500	25.160	26.370	24.936	5,280
2022-10-03	25.000	25.000	24.630	24.880	23.527	2,236
2022-09-30	25.000	25.960	25.000	25.160	23.792	3,455
2022-09-29	24.600	24.960	24.600	24.960	23.603	14
2022-09-28	22.960	23.870	22.950	23.870	22.572	1,481
2022-09-27	22.710	22.710	22.360	22.400	21.182	1,677
2022-09-26	21.720	22.380	21.600	22.380	21.163	124
2022-09-23	22.500	22.500	21.050	21.600	20.426	22,237
2022-09-22	23.100	23.100	22.630	22.650	21.419	1,997
2022-09-21	22.840	23.100	22.500	23.100	21.844	4,978
2022-09-20	22.650	22.860	22.460	22.570	21.343	65
2022-09-19	23.100	23.250	22.680	23.250	21.986	157

← NewerPage 17 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.