Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	37.640	37.910	36.260	37.810	33.661	1,108
2022-03-28	40.760	40.760	37.320	37.640	33.509	1,693
2022-03-25	42.510	42.510	40.760	40.760	36.287	1,267
2022-03-24	44.040	44.040	43.410	43.410	38.646	7
2022-03-23	45.560	45.990	45.000	45.000	38.986	654
2022-03-22	43.950	45.600	43.160	45.010	38.185	625
2022-03-21	44.600	45.560	44.110	44.110	37.421	128
2022-03-18	45.340	45.700	44.140	44.250	37.540	166
2022-03-17	45.400	45.500	45.340	45.340	38.465	545
2022-03-16	43.540	43.560	43.250	43.520	36.921	126
2022-03-15	41.920	44.460	41.920	44.110	37.421	3,056
2022-03-14	43.750	43.750	41.800	41.920	35.563	4,026
2022-03-11	44.390	45.350	43.950	45.150	38.303	6,572
2022-03-10	45.750	45.900	45.550	45.550	38.643	343
2022-03-09	43.650	46.500	43.650	46.190	39.186	547
2022-03-08	46.620	49.340	45.610	47.190	40.034	7,416
2022-03-07	51.500	52.100	49.500	51.550	43.733	7,048
2022-03-04	49.100	51.540	49.100	50.980	43.249	4,724
2022-03-03	48.560	48.700	47.500	48.050	40.764	64
2022-03-02	47.510	49.750	47.510	49.100	41.654	1,026
2022-02-25	44.080	44.320	43.160	43.530	36.929	1,619
2022-02-24	45.250	47.480	44.000	44.530	37.777	3,684
2022-02-23	42.000	44.370	42.000	43.510	36.912	633
2022-02-22	43.600	43.600	42.060	42.500	36.055	1,612
2022-02-21	44.220	44.370	44.220	44.230	37.523	533
2022-02-18	43.400	43.400	42.050	42.290	35.877	86
2022-02-17	43.970	44.520	43.180	44.190	37.489	5,223
2022-02-16	41.870	42.290	41.870	42.290	35.877	314
2022-02-15	40.500	40.500	39.510	40.250	34.146	2,306
2022-02-14	42.600	42.740	42.600	42.640	36.174	1,173
2022-02-11	39.100	43.210	39.100	43.040	36.513	3,109
2022-02-10	40.040	40.410	39.100	39.100	33.171	48
2022-02-09	40.010	40.050	39.700	39.700	33.680	122
2022-02-08	40.590	40.650	40.340	40.340	34.223	60
2022-02-07	39.560	40.530	39.560	40.230	34.130	88
2022-02-04	39.520	39.880	39.520	39.810	33.773	3,083
2022-02-03	39.270	39.270	38.710	38.710	32.840	154
2022-02-02	39.260	39.260	38.660	38.720	32.848	127
2022-02-01	40.240	40.240	39.310	39.560	33.561	3,103
2022-01-31	38.160	39.920	38.160	39.920	33.867	67
2022-01-28	39.260	39.260	37.410	37.960	32.204	641
2022-01-27	41.010	41.010	39.510	39.510	33.519	171
2022-01-26	41.320	42.480	41.260	41.260	35.003	65
2022-01-25	40.210	41.320	40.210	41.320	35.054	69
2022-01-24	41.250	41.250	38.700	40.320	34.206	397
2022-01-21	42.640	42.640	41.250	41.250	34.995	120
2022-01-20	42.320	43.200	42.320	42.710	36.233	2,033
2022-01-19	42.400	42.520	41.030	42.440	36.004	1,006
2022-01-18	39.680	39.770	39.680	39.730	33.705	4
2022-01-17	40.810	40.810	40.810	40.810	34.622	3
2022-01-14	40.610	40.610	40.270	40.270	34.163	12
2022-01-13	41.350	41.350	40.570	40.710	34.537	55
2022-01-12	41.130	41.840	41.120	41.350	35.080	420
2022-01-11	40.040	40.640	39.720	40.640	34.477	2,135
2022-01-10	37.650	38.250	35.110	35.110	29.786	398
2022-01-07	36.320	36.800	36.320	36.800	31.220	479
2022-01-06	36.200	36.430	35.900	35.900	30.456	28
2022-01-05	37.280	37.490	36.760	36.760	31.186	104
2022-01-04	36.610	36.640	36.100	36.560	31.016	218
2022-01-03	35.430	35.800	35.000	35.700	30.286	510

← NewerPage 20 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.