Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	10.320	10.560	10.260	10.470	10.269	2,887
2024-02-29	10.010	10.560	10.010	10.260	10.063	3,272
2024-02-28	10.300	10.540	10.040	10.540	10.338	4,625
2024-02-27	10.640	10.640	10.510	10.550	10.348	10,951
2024-02-26	10.460	10.600	10.390	10.390	10.191	874
2024-02-23	10.540	10.700	10.390	10.670	10.465	2,708
2024-02-22	10.820	10.820	10.540	10.570	10.367	6,022
2024-02-21	10.800	10.800	10.510	10.610	10.406	8,429
2024-02-20	11.480	11.480	11.140	11.380	11.162	994
2024-02-19	11.610	12.470	11.490	11.970	11.740	135
2024-02-16	11.310	11.630	11.220	11.500	11.279	1,473
2024-02-15	10.620	11.550	10.620	11.310	11.093	534
2024-02-14	10.800	11.010	10.800	10.940	10.730	2,300
2024-02-09	10.590	10.620	10.450	10.620	10.416	2,131
2024-02-08	11.000	11.000	10.840	10.880	10.671	2,572
2024-02-07	11.500	11.500	11.050	11.100	10.887	1,351
2024-02-06	11.510	11.920	11.510	11.920	11.691	24
2024-02-05	11.860	11.860	11.530	11.600	11.377	219
2024-02-02	12.110	12.110	11.860	11.860	11.632	511
2024-02-01	11.860	12.380	11.860	12.380	12.142	1,429
2024-01-31	12.170	12.270	12.110	12.110	11.878	378
2024-01-30	12.000	12.110	11.920	11.950	11.721	486
2024-01-29	11.810	12.110	11.810	12.110	11.878	858
2024-01-26	11.660	12.040	11.660	11.890	11.662	118
2024-01-25	11.590	11.590	11.590	11.590	11.368	50
2024-01-24	11.910	11.990	11.520	11.590	11.368	469
2024-01-23	11.250	11.610	11.250	11.410	11.191	74
2024-01-22	11.000	11.300	10.870	11.130	10.916	1,943
2024-01-19	11.330	11.330	10.990	11.040	10.828	595
2024-01-18	11.150	11.540	11.130	11.270	11.054	77
2024-01-17	11.760	11.760	11.010	11.130	10.916	1,576
2024-01-16	12.600	12.600	11.780	11.810	11.583	2,079
2024-01-15	13.050	13.700	13.000	13.000	12.750	1,278
2024-01-12	13.000	13.000	12.590	12.600	12.358	138
2024-01-11	13.000	13.000	11.960	11.960	11.730	1,744
2024-01-10	12.400	12.400	12.160	12.320	12.084	569
2024-01-09	12.630	12.630	12.410	12.460	12.221	263
2024-01-08	12.580	12.580	12.210	12.480	12.240	2,671
2024-01-05	12.880	12.880	12.410	12.580	12.339	462
2024-01-04	12.680	12.740	12.510	12.620	12.378	132
2024-01-03	12.860	12.880	12.410	12.650	12.407	934
2024-01-02	13.100	13.230	12.940	13.090	12.839	10,728
2023-12-28	13.660	13.660	13.390	13.440	13.182	16,138
2023-12-27	13.350	13.880	13.350	13.810	13.545	493
2023-12-26	13.570	13.570	13.490	13.490	13.231	750
2023-12-22	13.580	13.980	13.580	13.730	13.466	51
2023-12-21	13.540	13.540	13.520	13.530	13.270	22
2023-12-20	13.480	13.700	13.300	13.330	13.074	390
2023-12-19	13.080	13.600	13.080	13.560	13.300	3,329
2023-12-18	12.370	13.010	12.370	12.870	12.623	4,236
2023-12-15	12.880	13.070	12.690	13.010	12.760	5,085
2023-12-14	11.990	12.860	11.990	12.700	12.456	22,057
2023-12-13	11.140	11.550	10.970	11.550	11.328	355
2023-12-12	11.600	11.600	11.010	11.200	10.985	4,806
2023-12-11	11.800	11.860	11.680	11.680	11.456	9,194
2023-12-08	11.030	11.800	11.030	11.800	11.574	261
2023-12-07	11.020	11.700	11.020	11.480	11.260	108
2023-12-06	10.950	11.340	10.950	11.340	11.122	1,363
2023-12-05	11.050	11.070	10.900	10.900	10.691	609
2023-12-04	11.480	11.480	11.130	11.190	10.975	4,768

← NewerPage 12 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.