Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	13.610	13.610	13.470	13.470	13.211	1,947
2024-05-27	13.200	13.820	13.010	13.820	13.555	3,150
2024-05-24	13.700	13.730	13.590	13.590	13.329	20,512
2024-05-23	13.550	13.550	13.060	13.180	12.927	370
2024-05-22	13.890	13.920	13.480	13.500	13.241	7,414
2024-05-21	14.500	14.500	14.310	14.500	14.222	34
2024-05-20	14.510	15.050	14.430	14.530	14.251	3,768
2024-05-17	14.180	14.810	14.180	14.510	14.231	18,064
2024-05-16	14.080	14.170	13.890	14.170	13.898	5,640
2024-05-15	12.990	14.070	12.990	13.970	13.702	74,019
2024-05-14	12.950	13.030	12.510	12.990	12.741	2,689
2024-05-13	12.890	13.000	12.890	12.950	12.701	338
2024-05-10	13.000	13.090	12.950	13.090	12.839	107
2024-05-09	12.350	13.010	12.350	13.010	12.760	67,557
2024-05-08	12.200	12.200	11.840	11.970	11.740	9,029
2024-05-07	12.020	12.490	12.020	12.360	12.123	4,172
2024-05-06	11.950	12.340	11.950	12.260	12.025	31,156
2024-05-03	11.500	11.950	11.500	11.950	11.721	57,903
2024-05-02	11.960	11.960	11.590	11.750	11.524	60,538
2024-04-30	12.400	12.540	12.120	12.120	11.887	7,042
2024-04-29	12.720	13.170	12.720	12.970	12.721	10,665
2024-04-26	12.350	12.720	12.350	12.660	12.417	16,601
2024-04-25	12.380	12.480	12.000	12.480	12.240	20,316
2024-04-24	12.310	12.440	12.260	12.440	12.201	19,226
2024-04-23	12.450	12.600	12.270	12.520	12.280	1,426
2024-04-22	13.110	13.110	12.660	12.920	12.672	17,666
2024-04-19	13.820	13.820	13.340	13.350	13.094	19,571
2024-04-18	14.310	14.310	13.910	14.010	13.741	2,473
2024-04-17	14.100	14.510	14.080	14.320	14.045	20,892
2024-04-16	13.580	13.710	13.450	13.710	13.447	810
2024-04-15	14.260	14.260	13.700	13.850	13.584	16,714
2024-04-12	14.360	15.050	13.900	13.900	13.633	5,096
2024-04-11	13.710	14.090	13.580	14.080	13.810	4,016
2024-04-10	13.980	14.080	13.520	13.700	13.437	6,589
2024-04-09	14.080	14.510	14.020	14.220	13.947	35,827
2024-04-08	13.190	14.010	13.190	13.980	13.712	24,729
2024-04-05	12.660	13.120	12.620	13.030	12.780	4,942
2024-04-04	12.700	13.300	12.670	13.000	12.750	18,311
2024-04-03	12.170	12.600	12.170	12.600	12.358	1,472
2024-04-02	11.950	12.300	11.950	12.210	11.976	837
2024-04-01	11.800	12.170	11.670	11.700	11.475	39,976
2024-03-28	11.300	11.790	11.280	11.750	11.524	12,274
2024-03-27	11.000	11.220	10.990	11.170	10.956	718
2024-03-26	11.540	11.570	11.240	11.370	11.152	98,239
2024-03-25	11.480	11.690	11.470	11.470	11.250	143
2024-03-22	11.620	11.700	11.350	11.350	11.132	2,251
2024-03-21	11.380	11.800	11.380	11.680	11.456	26,879
2024-03-20	10.300	11.250	10.300	11.200	10.985	20,437
2024-03-19	10.410	10.470	10.260	10.350	10.151	39,652
2024-03-18	10.960	10.960	10.470	10.480	10.279	2,079
2024-03-15	11.560	11.630	11.380	11.380	11.162	236,050
2024-03-14	11.550	11.550	11.250	11.350	11.132	8,652
2024-03-13	11.450	11.970	11.450	11.850	11.623	2,011
2024-03-12	11.360	11.360	11.010	11.220	11.005	1,276
2024-03-11	11.350	11.540	11.280	11.450	11.230	11,578
2024-03-08	11.220	11.700	11.220	11.580	11.358	4,519
2024-03-07	10.990	11.200	10.760	11.200	10.985	5,650
2024-03-06	9.710	11.030	9.650	10.960	10.750	8,269
2024-03-05	10.430	10.430	9.600	9.700	9.514	10,777
2024-03-04	10.470	10.590	10.200	10.520	10.318	3,430

← NewerPage 11 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	0.6193 ZAR
2023-09-20	0.2187 ZAR
2023-03-22	0.5231 ZAR
2022-09-15	0.8394 ZAR
2022-09-14	0.6489 ZAR
2022-03-24	1.2088 ZAR
2022-03-23	0.9345 ZAR
2021-09-16	2.1211 ZAR
2021-09-15	1.6397 ZAR
2021-03-18	2.4366 ZAR
2021-03-17	1.8837 ZAR

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