Sibanye Stillwater Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	12.680	12.780	12.570	12.709	10.968	20
2021-12-03	12.870	12.920	12.580	12.627	10.897	2,068
2021-12-02	12.790	12.790	12.450	12.668	10.933	26,217
2021-12-01	13.000	13.010	12.410	12.898	11.131	6,006
2021-11-30	12.620	12.795	12.235	12.591	10.867	3,256
2021-11-29	12.220	12.380	11.927	11.927	10.294	84,810
2021-11-26	11.890	12.010	11.595	11.805	10.189	30,381
2021-11-24	12.800	12.800	12.500	12.634	10.904	15,978
2021-11-23	12.910	13.035	12.820	12.901	11.134	3,688
2021-11-22	13.130	13.360	12.930	13.071	11.281	18,909
2021-11-19	13.330	13.520	13.282	13.350	11.521	11,506
2021-11-18	13.932	14.020	13.798	13.825	11.932	21,595
2021-11-17	14.460	14.635	14.290	14.371	12.403	52,296
2021-11-16	14.630	14.632	14.335	14.335	12.372	6,727
2021-11-15	14.350	14.550	14.318	14.318	12.357	16,926
2021-11-12	14.500	14.540	14.289	14.289	12.332	9,133
2021-11-11	14.800	15.220	14.800	14.968	12.918	4,764
2021-11-10	14.110	14.580	14.110	14.240	12.290	9,376
2021-11-09	13.890	13.960	13.762	13.768	11.882	16,449
2021-11-08	14.060	14.202	13.970	13.994	12.077	6,878
2021-11-05	14.200	14.200	13.800	13.860	11.962	7,474
2021-11-04	14.550	14.645	14.150	14.230	12.281	3,487
2021-11-03	14.310	14.370	14.010	14.087	12.158	5,207
2021-11-02	14.310	14.310	14.118	14.178	12.237	3,143
2021-11-01	14.510	14.573	13.864	13.864	11.965	6,688
2021-10-29	14.290	14.290	14.037	14.037	12.114	14,527
2021-10-28	14.260	14.530	14.075	14.076	12.148	10,683
2021-10-27	14.170	14.190	14.040	14.063	12.137	12,748
2021-10-26	14.460	14.520	14.190	14.319	12.358	3,802

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.