Sibanye Stillwater Limited historical data

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

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
2021-10-25	14.050	14.250	14.002	14.061	12.135	32,912
2021-10-22	14.590	14.810	14.390	14.790	12.765	7,511
2021-10-21	14.980	14.980	14.310	14.633	12.629	9,849
2021-10-20	15.120	15.255	15.030	15.245	13.157	13,529
2021-10-19	15.390	15.403	14.998	15.147	13.073	13,120
2021-10-18	14.952	15.190	14.850	15.066	13.003	20,804
2021-10-15	15.190	15.430	15.126	15.430	13.317	11,262
2021-10-14	15.520	15.590	15.200	15.253	13.164	12,995

← NewerPage 21 of 21 · 1,237 trading days

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.