Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	18.520	19.409	17.950	18.441	15.915	646,802
2022-03-07	19.880	20.600	19.351	19.351	16.701	12,842
2022-03-04	18.715	20.250	18.710	19.057	16.447	8,120
2022-03-03	18.910	19.462	18.800	18.944	16.350	3,738
2022-03-02	19.770	19.830	19.030	19.479	16.811	11,935
2022-03-01	19.680	20.080	19.230	19.549	16.871	39,442
2022-02-28	18.680	18.985	18.180	18.475	15.945	14,861
2022-02-25	17.240	17.240	16.610	16.850	14.542	5,690
2022-02-24	17.810	18.450	17.505	17.862	15.415	38,703
2022-02-23	17.090	17.725	16.977	16.977	14.652	6,100
2022-02-22	16.620	17.290	16.592	17.139	14.791	22,974
2022-02-18	16.760	16.840	16.365	16.592	14.320	12,403
2022-02-17	16.720	17.190	16.720	16.871	14.560	15,019
2022-02-16	15.790	16.370	15.770	16.042	13.845	7,148
2022-02-15	15.370	15.560	15.095	15.163	13.086	12,374
2022-02-14	16.250	16.515	16.030	16.300	14.068	10,240
2022-02-11	15.360	15.980	15.360	15.569	13.437	7,360
2022-02-10	15.200	15.635	15.120	15.462	13.344	13,896
2022-02-09	15.230	15.310	15.200	15.232	13.146	1,002
2022-02-08	15.410	15.435	15.304	15.304	13.208	6,022
2022-02-07	14.970	15.305	14.860	14.934	12.889	7,061
2022-02-04	14.750	14.990	14.750	14.907	12.865	2,821
2022-02-03	14.830	14.920	14.650	14.725	12.708	1,107
2022-02-02	14.790	14.805	14.570	14.593	12.594	806
2022-02-01	15.200	15.200	14.935	14.974	12.923	1,873
2022-01-31	14.460	14.930	14.460	14.617	12.615	5,232
2022-01-28	14.224	14.270	13.840	13.972	12.059	10,721
2022-01-27	14.805	15.170	14.615	14.903	12.862	3,938
2022-01-26	15.540	15.690	15.460	15.631	13.490	3,871
2022-01-25	14.550	15.015	14.550	14.670	12.661	7,120
2022-01-24	14.220	14.515	13.885	14.122	12.188	16,015
2022-01-21	15.600	15.640	15.290	15.571	13.439	25,433
2022-01-20	15.870	15.960	15.730	15.829	13.661	5,516
2022-01-19	14.950	15.660	14.920	15.326	13.227	9,913
2022-01-18	14.408	14.460	14.240	14.319	12.358	2,567
2022-01-14	14.580	14.680	14.400	14.643	12.638	1,459
2022-01-13	14.750	14.893	14.640	14.829	12.798	2,341
2022-01-12	15.030	15.030	14.750	14.969	12.919	2,053
2022-01-11	14.250	14.480	14.140	14.287	12.330	23,433
2022-01-10	13.290	13.340	13.100	13.213	11.403	3,730
2022-01-07	12.750	13.066	12.730	12.753	11.006	4,350
2022-01-06	12.730	12.815	12.550	12.641	10.910	3,711
2022-01-05	13.120	13.230	13.018	13.172	11.368	2,804
2022-01-04	12.840	12.998	12.792	12.827	11.070	8,045
2021-12-31	12.550	12.550	12.306	12.306	10.621	4,050
2021-12-30	12.629	12.629	12.444	12.444	10.740	3,983
2021-12-29	12.450	12.685	12.418	12.418	10.717	5,958
2021-12-23	12.520	12.865	12.520	12.524	10.809	5,880
2021-12-22	12.300	12.570	12.250	12.272	10.591	9,973
2021-12-21	12.250	12.482	12.230	12.292	10.609	5,041
2021-12-20	11.940	11.950	11.740	11.814	10.196	9,089
2021-12-17	12.290	12.310	12.092	12.126	10.466	9,497
2021-12-16	11.780	12.250	11.759	11.759	10.149	7,548
2021-12-15	11.890	11.890	11.170	11.620	10.029	14,336
2021-12-14	12.010	12.108	11.919	12.078	10.424	8,148
2021-12-13	12.060	12.235	11.990	12.099	10.442	9,033
2021-12-10	12.210	12.210	12.000	12.088	10.433	3,407
2021-12-09	12.500	12.500	12.182	12.308	10.622	4,797
2021-12-08	12.740	12.775	12.640	12.709	10.969	738
2021-12-07	12.850	12.882	12.700	12.877	11.113	5,036

← NewerPage 20 of 21 · 1,237 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.