Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	28.420	28.420	28.080	28.080	24.999	138
2022-06-23	27.610	27.670	26.520	26.650	23.725	284
2022-06-22	27.910	27.940	27.510	27.740	24.696	90
2022-06-21	28.740	28.740	27.960	27.960	24.892	357
2022-06-20	27.870	27.870	27.870	27.870	24.812	0
2022-06-17	28.500	28.500	27.840	27.870	24.812	137
2022-06-15	27.630	27.630	27.270	27.600	24.571	104
2022-06-14	28.000	28.000	26.430	26.430	23.530	2,298
2022-06-13	28.360	28.520	27.850	28.520	25.390	328
2022-06-10	28.760	29.000	28.350	29.000	25.818	291
2022-06-09	29.510	29.510	28.680	28.940	25.764	396
2022-06-08	30.110	30.110	29.210	29.670	26.414	708
2022-06-07	30.230	30.420	30.000	30.420	27.082	46
2022-06-06	30.330	30.420	30.330	30.350	27.019	92
2022-06-03	31.500	31.500	30.010	30.360	27.028	112
2022-06-02	38.540	38.540	31.020	31.500	28.043	532
2022-06-01	30.410	30.410	29.430	29.980	26.690	212
2022-05-31	31.740	31.740	30.710	30.850	27.465	4,140
2022-05-30	31.050	31.060	31.050	31.060	27.652	50
2022-05-27	30.960	31.140	30.700	31.000	27.598	309
2022-05-26	31.000	31.000	30.700	30.960	27.562	416
2022-05-25	29.010	29.610	28.760	29.610	26.361	234
2022-05-24	29.380	29.450	29.110	29.230	26.022	68
2022-05-23	29.780	29.780	29.380	29.380	26.156	451
2022-05-20	28.960	28.960	28.370	28.580	25.444	24,528
2022-05-19	29.450	29.450	29.450	29.450	26.218	1
2022-05-18	30.080	30.090	29.610	29.610	26.361	2,637
2022-05-17	30.750	30.810	30.420	30.420	27.082	124
2022-05-16	29.990	29.990	29.990	29.990	26.699	0
2022-05-13	28.590	29.990	28.590	29.990	26.699	59
2022-05-12	29.160	29.160	27.110	27.110	24.135	473
2022-05-11	30.110	30.110	29.210	29.370	26.147	125
2022-05-10	30.450	30.450	29.260	29.880	26.601	331
2022-05-09	30.500	30.540	29.990	30.510	27.162	313
2022-05-06	31.460	31.460	30.310	30.690	27.322	296
2022-05-05	32.510	32.510	31.060	31.470	28.017	3,038
2022-05-04	34.400	34.760	33.950	34.710	30.901	315
2022-05-03	35.230	35.510	34.920	35.010	31.168	1,434
2022-05-02	34.410	34.500	33.430	34.030	30.296	4,180
2022-04-29	39.420	39.420	34.130	34.160	30.411	994
2022-04-28	34.590	34.590	34.080	34.080	30.340	167
2022-04-27	34.950	34.950	34.000	34.050	30.313	23
2022-04-26	34.630	34.650	34.300	34.400	30.625	14
2022-04-25	35.000	35.000	32.890	34.160	30.411	4,001
2022-04-22	34.990	35.040	34.200	35.040	31.195	2,432
2022-04-20	37.510	37.510	36.750	37.280	33.189	997
2022-04-19	38.480	38.480	37.420	37.500	33.385	475
2022-04-18	38.880	39.160	38.630	38.790	34.533	97
2022-04-14	39.520	39.520	38.550	38.820	34.560	53
2022-04-13	39.600	39.930	39.600	39.930	35.548	117
2022-04-12	40.790	40.790	39.470	39.470	35.139	234
2022-04-11	41.460	41.600	40.920	41.190	36.670	230
2022-04-08	38.070	41.200	38.070	40.480	36.038	25,496
2022-04-07	37.400	38.070	37.390	38.070	33.892	534
2022-04-06	37.000	37.230	36.460	37.200	33.118	121
2022-04-05	38.010	38.010	36.660	36.660	32.637	1,189
2022-04-04	37.860	38.100	37.700	37.860	33.705	322
2022-04-01	38.830	39.120	38.190	38.920	34.649	1,082
2022-03-31	38.980	39.210	38.640	38.750	34.498	248
2022-03-30	38.500	39.800	38.500	39.800	35.432	920

← NewerPage 19 of 21 · 1,253 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.