Sibanye Stillwater Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 4.299 | 4.350 | 4.217 | 4.217 | 3.980 | 70,976 |
| 2024-02-20 | 4.550 | 4.585 | 4.458 | 4.458 | 4.207 | 145,501 |
| 2024-02-16 | 4.535 | 4.690 | 4.520 | 4.539 | 4.284 | 15,499 |
| 2024-02-15 | 4.550 | 4.680 | 4.510 | 4.574 | 4.317 | 65,398 |
| 2024-02-14 | 4.289 | 4.430 | 4.270 | 4.299 | 4.057 | 85,824 |
| 2024-02-13 | 4.229 | 4.230 | 4.110 | 4.110 | 3.879 | 73,358 |
| 2024-02-12 | 4.265 | 4.430 | 4.250 | 4.268 | 4.029 | 60,206 |
| 2024-02-09 | 4.340 | 4.340 | 4.144 | 4.144 | 3.911 | 59,197 |
| 2024-02-08 | 4.300 | 4.460 | 4.300 | 4.312 | 4.069 | 47,961 |
| 2024-02-07 | 4.602 | 4.602 | 4.420 | 4.497 | 4.245 | 26,758 |
| 2024-02-06 | 4.740 | 4.820 | 4.704 | 4.704 | 4.440 | 40,641 |
| 2024-02-05 | 4.760 | 4.760 | 4.577 | 4.577 | 4.320 | 47,932 |
| 2024-02-02 | 4.880 | 4.900 | 4.750 | 4.779 | 4.510 | 34,848 |
| 2024-02-01 | 4.888 | 5.060 | 4.860 | 4.911 | 4.635 | 10,200 |
| 2024-01-31 | 4.870 | 4.990 | 4.870 | 4.921 | 4.644 | 7,134 |
| 2024-01-30 | 4.935 | 4.970 | 4.800 | 4.826 | 4.555 | 11,111 |
| 2024-01-29 | 4.799 | 4.970 | 4.781 | 4.781 | 4.512 | 34,008 |
| 2024-01-26 | 4.850 | 4.930 | 4.790 | 4.842 | 4.570 | 38,654 |
| 2024-01-25 | 4.855 | 4.860 | 4.660 | 4.781 | 4.512 | 17,504 |
| 2024-01-24 | 4.880 | 4.890 | 4.670 | 4.779 | 4.511 | 91,222 |
| 2024-01-23 | 4.610 | 4.720 | 4.594 | 4.594 | 4.336 | 16,191 |
| 2024-01-22 | 4.395 | 4.580 | 4.360 | 4.441 | 4.191 | 17,451 |
| 2024-01-19 | 4.560 | 4.560 | 4.420 | 4.421 | 4.172 | 26,465 |
| 2024-01-18 | 4.540 | 4.689 | 4.480 | 4.490 | 4.237 | 21,786 |
| 2024-01-17 | 4.710 | 4.720 | 4.440 | 4.445 | 4.195 | 87,103 |
| 2024-01-16 | 4.880 | 4.990 | 4.760 | 4.781 | 4.513 | 53,300 |
| 2024-01-12 | 5.040 | 5.420 | 5.040 | 5.160 | 4.870 | 29,546 |
| 2024-01-11 | 5.020 | 5.038 | 4.870 | 4.908 | 4.633 | 53,057 |
| 2024-01-10 | 5.030 | 5.030 | 4.919 | 4.919 | 4.643 | 27,834 |
| 2024-01-09 | 5.140 | 5.170 | 5.047 | 5.047 | 4.763 | 12,508 |
| 2024-01-08 | 5.110 | 5.145 | 4.982 | 5.000 | 4.719 | 468,315 |
| 2024-01-05 | 5.080 | 5.270 | 5.080 | 5.133 | 4.845 | 25,450 |
| 2024-01-04 | 5.050 | 5.169 | 5.001 | 5.001 | 4.720 | 54,258 |
| 2024-01-03 | 5.270 | 5.270 | 5.027 | 5.032 | 4.750 | 80,767 |
| 2024-01-02 | 5.410 | 5.438 | 5.340 | 5.340 | 5.040 | 46,208 |
| 2023-12-29 | 5.500 | 5.531 | 5.390 | 5.446 | 5.140 | 55,029 |
| 2023-12-28 | 5.590 | 5.649 | 5.520 | 5.573 | 5.260 | 60,528 |
| 2023-12-27 | 5.719 | 5.755 | 5.681 | 5.706 | 5.385 | 70,467 |
| 2023-12-22 | 5.620 | 5.810 | 5.549 | 5.549 | 5.237 | 93,456 |
| 2023-12-21 | 5.540 | 5.620 | 5.490 | 5.528 | 5.218 | 68,592 |
| 2023-12-20 | 5.520 | 5.610 | 5.470 | 5.470 | 5.163 | 31,910 |
| 2023-12-19 | 5.380 | 5.650 | 5.360 | 5.528 | 5.218 | 58,851 |
| 2023-12-18 | 5.285 | 5.300 | 5.151 | 5.163 | 4.873 | 52,934 |
| 2023-12-15 | 5.200 | 5.260 | 5.050 | 5.150 | 4.861 | 50,908 |
| 2023-12-14 | 5.000 | 5.240 | 4.999 | 5.148 | 4.859 | 177,518 |
| 2023-12-13 | 4.410 | 4.530 | 4.386 | 4.386 | 4.139 | 35,380 |
| 2023-12-12 | 4.640 | 4.650 | 4.415 | 4.488 | 4.236 | 128,389 |
| 2023-12-11 | 4.740 | 4.830 | 4.700 | 4.701 | 4.437 | 48,363 |
| 2023-12-08 | 4.601 | 4.820 | 4.601 | 4.687 | 4.424 | 58,047 |
| 2023-12-07 | 4.645 | 4.790 | 4.616 | 4.616 | 4.357 | 96,867 |
| 2023-12-06 | 4.540 | 4.700 | 4.514 | 4.514 | 4.261 | 23,307 |
| 2023-12-05 | 4.440 | 4.530 | 4.371 | 4.397 | 4.150 | 49,537 |
| 2023-12-04 | 4.600 | 4.625 | 4.467 | 4.467 | 4.216 | 105,051 |
| 2023-12-01 | 4.475 | 4.689 | 4.460 | 4.517 | 4.263 | 42,259 |
| 2023-11-30 | 4.472 | 4.500 | 4.391 | 4.391 | 4.144 | 69,261 |
| 2023-11-29 | 4.539 | 4.610 | 4.469 | 4.469 | 4.218 | 54,397 |
| 2023-11-28 | 4.500 | 4.725 | 4.363 | 4.490 | 4.238 | 257,196 |
| 2023-11-27 | 4.411 | 4.460 | 4.372 | 4.372 | 4.126 | 78,393 |
| 2023-11-24 | 4.510 | 4.510 | 4.240 | 4.317 | 4.075 | 69,582 |
| 2023-11-22 | 4.260 | 4.560 | 4.235 | 4.276 | 4.036 | 114,838 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 0.3947 ZAR |
| 2026-03-20 | 0.2488 ZAR |
| 2023-09-21 | 0.0882 ZAR |
| 2023-03-23 | 0.2130 ZAR |
| 2022-09-15 | 0.2485 ZAR |
| 2022-03-24 | 0.4071 ZAR |
| 2021-09-16 | 0.6298 ZAR |
| 2021-03-18 | 0.6892 ZAR |
| 2020-09-17 | 0.0950 ZAR |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.