Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	8.170	8.220	8.055	8.116	7.367	15,590
2023-02-28	8.064	8.148	8.039	8.087	7.341	21,637
2023-02-27	8.405	8.479	8.315	8.315	7.548	14,315
2023-02-24	8.401	8.445	8.281	8.281	7.517	7,736
2023-02-23	8.615	8.645	8.555	8.555	7.765	1,732
2023-02-22	8.400	8.628	8.400	8.429	7.651	10,676
2023-02-21	8.590	9.300	8.550	8.603	7.810	407,639
2023-02-17	9.289	9.318	9.178	9.182	8.335	2,398
2023-02-16	9.275	9.615	9.212	9.212	8.362	5,772
2023-02-15	9.410	9.445	9.243	9.243	8.390	11,308
2023-02-14	9.692	9.723	9.639	9.723	8.826	2,319
2023-02-13	9.892	9.918	9.850	9.859	8.950	1,331
2023-02-10	9.798	9.882	9.645	9.645	8.755	1,147
2023-02-09	10.235	10.235	9.980	10.142	9.206	2,110
2023-02-08	10.350	10.355	10.296	10.296	9.346	1,770
2023-02-07	10.435	10.445	10.265	10.336	9.382	1,069
2023-02-06	10.285	10.295	10.140	10.178	9.239	4,520
2023-02-03	10.685	10.718	10.502	10.543	9.570	6,919
2023-02-02	11.002	11.058	10.767	10.767	9.774	5,752
2023-02-01	10.585	10.625	10.458	10.533	9.561	5,586
2023-01-31	10.465	10.675	10.409	10.409	9.449	1,907
2023-01-30	10.705	10.765	10.652	10.652	9.669	3,838
2023-01-27	10.755	10.872	10.630	10.687	9.701	2,785
2023-01-26	10.885	11.000	10.775	10.775	9.781	2,332
2023-01-25	10.969	11.225	10.940	10.964	9.952	11,041
2023-01-24	11.202	11.225	10.960	10.975	9.962	11,325
2023-01-23	11.352	11.475	11.345	11.353	10.306	5,920
2023-01-20	11.389	11.630	11.322	11.322	10.278	1,273
2023-01-19	11.350	11.515	11.192	11.192	10.160	4,373
2023-01-18	11.998	11.998	11.495	11.813	10.723	6,401
2023-01-17	11.750	11.752	11.540	11.625	10.552	7,777
2023-01-13	12.353	12.353	12.225	12.308	11.173	3,481
2023-01-12	12.072	12.235	12.002	12.010	10.902	1,435
2023-01-11	12.102	12.108	12.015	12.085	10.970	2,737
2023-01-10	12.078	12.155	12.010	12.069	10.955	4,803
2023-01-09	12.082	12.085	11.940	11.948	10.846	8,053
2023-01-06	11.658	11.675	11.503	11.578	10.510	7,114
2023-01-05	11.135	11.258	11.025	11.027	10.009	3,343
2023-01-04	11.060	11.368	11.020	11.020	10.004	20,330
2023-01-03	11.148	11.169	10.880	11.044	10.025	2,511
2022-12-30	10.625	10.625	10.513	10.513	9.543	207
2022-12-29	10.912	10.968	10.755	10.968	9.956	3,331
2022-12-28	10.640	10.907	10.578	10.907	9.901	3,308
2022-12-23	10.535	10.907	10.535	10.907	9.900	1,600
2022-12-22	10.590	10.622	10.468	10.622	9.642	1,967
2022-12-21	10.750	10.825	10.695	10.825	9.826	8,342
2022-12-20	10.360	10.405	10.360	10.394	9.435	404
2022-12-19	10.340	10.378	10.120	10.378	9.421	8,312
2022-12-16	10.118	10.212	10.000	10.212	9.270	5,802
2022-12-15	10.362	10.440	10.230	10.359	9.404	6,825
2022-12-14	10.785	10.785	10.743	10.743	9.752	1,039
2022-12-13	11.358	11.489	10.838	11.489	10.429	2,273
2022-12-12	10.900	11.017	10.750	11.017	10.000	5,814
2022-12-09	11.455	11.455	11.220	11.350	10.303	3,278
2022-12-08	11.158	11.185	11.158	11.166	10.136	455
2022-12-07	11.038	11.130	10.932	11.061	10.040	7,993
2022-12-06	11.082	11.082	10.885	10.981	9.968	2,339
2022-12-05	11.290	11.290	10.942	11.101	10.077	6,504
2022-12-02	10.998	11.475	10.956	10.956	9.945	16,188
2022-12-01	10.910	11.162	10.900	11.111	10.085	13,256

← NewerPage 16 of 21 · 1,236 trading daysOlder →

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.