Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	35.470	35.470	34.650	35.060	29.743	2,193
2021-12-29	35.350	36.030	35.350	36.030	30.566	12
2021-12-28	35.250	35.590	35.220	35.280	29.930	618
2021-12-27	36.160	36.160	35.920	36.110	30.634	130
2021-12-23	35.760	35.920	35.560	35.920	30.473	26
2021-12-22	35.990	35.990	35.580	35.750	30.329	261
2021-12-21	35.200	35.800	35.120	35.800	30.371	45
2021-12-20	34.050	34.320	33.770	34.210	29.022	128
2021-12-17	34.910	34.980	34.890	34.980	29.676	658
2021-12-16	34.700	34.840	34.500	34.500	29.268	1,612
2021-12-15	33.000	33.000	32.000	32.850	27.869	2,484
2021-12-14	34.350	34.350	34.350	34.350	29.141	0
2021-12-13	34.440	34.440	34.130	34.350	29.141	6
2021-12-10	34.290	34.340	33.750	33.850	28.717	396
2021-12-09	35.380	35.380	34.140	34.140	28.963	629
2021-12-08	35.600	35.800	35.040	35.380	30.015	307
2021-12-07	36.120	36.520	35.880	35.880	30.439	227
2021-12-06	36.200	36.210	36.160	36.160	30.677	38
2021-12-03	35.720	36.200	35.720	36.200	30.711	307
2021-12-02	35.390	35.720	35.390	35.720	30.303	6,021
2021-12-01	36.480	36.480	35.010	35.010	29.701	125
2021-11-30	35.080	35.560	34.690	35.020	29.710	383
2021-11-29	33.740	34.840	33.740	34.840	29.557	56
2021-11-26	33.060	33.560	32.530	33.400	28.335	10,483
2021-11-25	35.750	35.750	35.750	35.750	30.329	1
2021-11-24	35.400	35.750	35.400	35.750	30.329	147
2021-11-23	36.200	36.240	36.200	36.240	30.745	32
2021-11-22	37.390	37.390	36.840	36.840	31.254	22
2021-11-19	37.990	37.990	36.900	37.390	31.720	102
2021-11-18	39.000	39.000	38.310	38.450	32.619	805
2021-11-17	40.010	40.010	39.280	39.280	33.324	6,104
2021-11-16	39.010	39.910	39.010	39.910	33.858	5
2021-11-12	39.480	39.480	38.970	38.970	33.061	3,001
2021-11-11	39.960	40.680	39.960	40.200	34.104	479
2021-11-10	38.280	39.480	36.920	38.800	32.916	729
2021-11-09	37.500	38.280	37.500	38.280	32.475	551
2021-11-08	39.100	39.440	39.010	39.410	33.434	3,821
2021-11-05	39.000	39.010	38.350	38.930	33.027	3,641
2021-11-04	40.840	41.120	39.960	39.960	33.900	50
2021-11-03	41.160	41.160	39.760	40.070	33.994	2,245
2021-11-01	40.680	41.110	40.680	40.860	34.664	284
2021-10-29	39.860	39.920	39.480	39.480	33.493	58
2021-10-28	39.950	40.880	39.550	40.840	34.647	4,890
2021-10-27	39.520	39.520	39.360	39.480	33.493	7
2021-10-26	40.520	40.520	39.500	40.040	33.968	1,642
2021-10-25	39.200	39.660	39.000	39.000	33.086	2,121
2021-10-22	43.990	43.990	40.800	40.800	34.613	3,310
2021-10-21	41.200	41.200	40.580	40.630	34.469	925
2021-10-20	42.200	42.200	41.580	41.680	35.360	29
2021-10-19	42.840	42.840	41.690	42.280	35.869	6,173
2021-10-18	41.100	41.910	41.100	41.500	35.207	84
2021-10-15	41.960	41.960	41.530	41.530	35.232	265
2021-10-14	42.490	42.600	42.170	42.600	36.140	3,756

← NewerPage 21 of 21 · 1,253 trading days

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.