Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	23.820	23.820	22.900	23.190	21.929	21,020
2022-09-15	24.200	24.200	23.800	23.800	22.506	4
2022-09-14	25.400	25.890	25.300	25.300	23.131	352
2022-09-13	25.740	25.740	24.720	24.720	22.007	115
2022-09-12	24.600	25.860	24.600	25.740	22.915	409
2022-09-09	24.710	25.200	24.710	24.770	22.052	3,089
2022-09-08	24.020	24.720	24.020	24.720	22.007	2,589
2022-09-06	23.500	24.130	23.420	23.430	20.859	5,004
2022-09-05	23.700	25.760	23.700	25.760	22.933	27
2022-09-02	22.610	23.400	22.610	22.920	20.405	8,700
2022-09-01	23.480	23.500	22.370	22.610	20.129	812
2022-08-31	23.500	23.820	23.480	23.480	20.903	179
2022-08-30	24.000	24.000	22.840	22.840	20.334	359
2022-08-29	25.200	25.200	23.910	24.000	21.366	237
2022-08-26	25.750	25.900	25.170	25.200	22.435	35
2022-08-25	23.810	25.520	23.810	25.520	22.719	374
2022-08-24	23.920	23.920	23.810	23.810	21.197	6
2022-08-23	23.700	24.100	23.700	23.840	21.224	67
2022-08-22	23.650	23.840	23.590	23.650	21.055	51
2022-08-19	24.310	24.310	23.620	23.700	21.099	999
2022-08-18	24.700	24.700	24.400	24.600	21.900	5,058
2022-08-17	25.100	25.290	24.300	24.780	22.061	394
2022-08-16	26.460	26.460	26.250	26.250	23.369	4
2022-08-15	26.000	26.000	25.180	25.640	22.826	463
2022-08-12	26.500	26.500	25.750	26.020	23.165	232
2022-08-11	27.500	27.750	27.090	27.090	24.117	46
2022-08-10	26.530	27.230	26.530	26.930	23.975	45
2022-08-09	27.210	27.210	26.530	26.530	23.619	11
2022-08-08	26.850	27.210	26.850	27.210	24.224	190
2022-08-05	25.950	26.280	25.950	26.280	23.396	61
2022-08-04	25.610	25.830	25.610	25.830	22.995	4
2022-08-03	25.000	25.130	24.900	25.130	22.372	21
2022-08-02	25.260	25.420	24.930	24.930	22.194	463
2022-08-01	25.440	25.690	25.310	25.440	22.648	57
2022-07-29	25.320	25.660	25.250	25.620	22.809	263
2022-07-28	25.350	25.500	24.710	24.830	22.105	237
2022-07-27	24.970	25.220	24.970	25.220	22.452	351
2022-07-26	24.960	24.970	24.720	24.970	22.230	39
2022-07-25	25.300	25.390	25.210	25.210	22.443	12,236
2022-07-22	26.000	26.000	25.520	25.520	22.719	1,808
2022-07-21	24.940	24.940	24.540	24.820	22.096	226
2022-07-20	24.830	24.830	24.830	24.830	22.105	1
2022-07-19	24.860	24.860	24.610	24.840	22.114	283
2022-07-18	25.000	25.140	24.680	24.710	21.998	816
2022-07-15	24.000	24.000	23.590	23.850	21.233	59
2022-07-14	26.190	26.190	23.980	24.150	21.500	1,271
2022-07-13	26.670	27.210	26.200	27.210	24.224	30
2022-07-12	27.120	27.540	26.860	27.360	24.358	8
2022-07-11	27.750	27.750	26.950	27.300	24.304	172
2022-07-08	27.330	27.790	27.330	27.750	24.705	472
2022-07-07	27.180	27.320	27.120	27.240	24.251	10
2022-07-06	27.090	27.090	26.910	26.910	23.957	114
2022-07-05	26.850	26.850	26.100	26.710	23.779	173
2022-07-04	27.040	27.040	27.040	27.040	24.073	2
2022-07-01	25.970	27.060	23.790	27.060	24.090	332
2022-06-30	26.430	26.430	25.970	25.970	23.120	78
2022-06-29	27.300	27.380	26.760	26.760	23.823	1,696
2022-06-28	27.640	27.640	27.250	27.250	24.260	38
2022-06-27	28.190	28.190	27.660	27.840	24.785	176
2022-06-24	28.420	28.420	28.080	28.080	24.999	138

← NewerPage 18 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.