Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	11.130	11.160	10.962	10.983	9.970	4,398
2022-11-29	10.570	10.868	10.570	10.641	9.659	2,839
2022-11-28	10.600	10.640	10.192	10.539	9.567	3,125
2022-11-25	10.440	10.470	10.340	10.424	9.462	776
2022-11-23	10.360	10.405	10.190	10.304	9.353	4,890
2022-11-22	10.170	10.370	10.170	10.185	9.245	1,692
2022-11-21	10.110	10.115	10.027	10.027	9.102	8,941
2022-11-18	10.430	10.430	10.305	10.318	9.366	3,342
2022-11-17	10.230	10.270	10.104	10.104	9.172	966
2022-11-16	10.490	10.612	10.421	10.421	9.460	4,131
2022-11-15	10.770	10.770	10.596	10.596	9.618	2,534
2022-11-14	10.740	10.970	10.740	10.749	9.757	1,803
2022-11-11	10.780	10.910	10.721	10.721	9.732	28,815
2022-11-10	10.300	10.800	10.300	10.427	9.465	8,874
2022-11-09	9.950	10.130	9.935	10.053	9.126	6,349
2022-11-08	9.650	10.290	9.610	9.655	8.764	13,167
2022-11-07	9.760	9.830	9.700	9.788	8.885	14,075
2022-11-04	9.030	9.665	9.030	9.452	8.580	8,056
2022-11-03	8.490	8.612	8.318	8.488	7.705	13,502
2022-11-02	9.780	9.850	9.432	9.580	8.696	3,698
2022-11-01	9.730	9.730	9.468	9.468	8.594	7,026
2022-10-31	9.390	9.480	9.362	9.388	8.522	1,249
2022-10-28	9.563	9.580	9.460	9.493	8.617	3,657
2022-10-27	9.850	9.930	9.800	9.847	8.939	13,483
2022-10-26	9.460	9.750	9.460	9.707	8.812	4,303
2022-10-25	8.942	9.250	8.942	9.058	8.222	9,215
2022-10-24	9.370	9.430	9.273	9.273	8.418	1,977
2022-10-21	9.210	9.600	9.210	9.361	8.498	2,087
2022-10-20	9.050	9.300	9.045	9.278	8.422	519
2022-10-19	9.100	9.167	9.025	9.167	8.321	1,756
2022-10-18	9.490	9.525	9.372	9.402	8.535	3,519
2022-10-17	9.370	9.490	9.370	9.457	8.584	1,193
2022-10-14	9.470	9.470	8.897	8.986	8.157	2,504
2022-10-13	9.000	9.420	8.900	9.074	8.237	9,920
2022-10-12	9.330	9.355	9.240	9.244	8.391	2,477
2022-10-11	9.500	9.635	9.366	9.366	8.502	8,329
2022-10-10	9.500	9.615	9.342	9.342	8.480	4,386
2022-10-07	9.885	9.900	9.715	9.805	8.900	3,932
2022-10-06	10.125	10.228	9.990	10.029	9.104	1,837
2022-10-05	9.920	10.090	9.885	9.885	8.973	8,423
2022-10-04	10.148	10.298	10.120	10.176	9.237	16,661
2022-10-03	9.500	9.615	9.431	9.482	8.607	10,755
2022-09-30	9.310	9.502	9.265	9.350	8.487	3,038
2022-09-29	9.175	9.212	8.935	9.026	8.193	12,268
2022-09-28	8.480	8.910	8.480	8.648	7.851	6,413
2022-09-27	8.400	8.505	8.298	8.413	7.637	5,430
2022-09-26	8.300	8.335	8.132	8.252	7.491	10,936
2022-09-23	8.280	8.318	7.982	7.982	7.245	11,416
2022-09-22	8.870	8.928	8.748	8.779	7.969	1,897
2022-09-21	8.950	8.950	8.705	8.705	7.902	379
2022-09-20	8.820	8.820	8.665	8.669	7.870	6,453
2022-09-16	8.750	9.008	8.620	8.799	7.987	16,757
2022-09-15	9.140	9.262	9.005	9.062	8.226	881
2022-09-14	9.570	9.715	9.278	9.278	8.196	903
2022-09-13	9.550	9.715	9.459	9.459	8.357	23,748
2022-09-12	10.068	10.122	9.927	9.927	8.770	8,483
2022-09-09	9.732	9.820	9.570	9.599	8.480	5,977
2022-09-08	9.200	9.415	9.200	9.214	8.140	3,103
2022-09-07	8.820	9.180	8.810	8.930	7.889	4,257
2022-09-06	8.980	9.122	8.875	8.935	7.893	18,865

← NewerPage 17 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.