Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	11.350	11.440	11.330	11.330	11.113	275
2023-11-30	11.260	11.260	10.960	10.960	10.750	241
2023-11-29	11.360	11.360	11.090	11.150	10.936	62,224
2023-11-28	10.950	11.430	10.950	11.350	11.132	2,056
2023-11-27	10.800	10.920	10.730	10.860	10.652	10,126
2023-11-24	10.500	10.820	10.400	10.710	10.504	6,462
2023-11-23	10.960	10.960	10.720	10.730	10.524	321
2023-11-22	10.600	11.180	10.400	10.960	10.750	10,870
2023-11-21	9.800	10.750	9.620	10.560	10.357	16,704
2023-11-20	12.710	12.720	12.600	12.720	12.476	140
2023-11-17	12.870	12.890	12.850	12.870	12.623	133
2023-11-16	12.680	12.700	12.650	12.650	12.407	1,035
2023-11-14	12.600	13.010	12.600	13.010	12.760	5,033
2023-11-13	11.780	11.850	11.700	11.700	11.475	3,563
2023-11-10	12.000	12.000	11.480	11.600	11.377	6,627
2023-11-09	12.400	12.410	12.160	12.160	11.927	6,090
2023-11-08	12.580	12.740	12.400	12.400	12.162	325
2023-11-07	13.000	13.000	12.510	12.750	12.505	1,070
2023-11-06	13.620	13.660	13.260	13.260	13.005	163
2023-11-03	12.600	13.410	12.600	13.380	13.123	468
2023-11-01	12.900	12.900	12.230	12.360	12.123	496
2023-10-31	13.270	13.270	12.810	12.900	12.652	353
2023-10-30	13.120	13.120	12.880	13.010	12.760	4,745
2023-10-27	12.720	12.910	12.450	12.910	12.662	434
2023-10-26	12.860	12.860	12.660	12.660	12.417	6
2023-10-25	12.680	12.680	12.210	12.270	12.034	1,751
2023-10-24	12.960	12.990	12.780	12.990	12.741	3,110
2023-10-23	13.660	13.660	13.260	13.290	13.035	1,154
2023-10-20	13.810	14.010	13.710	14.010	13.741	35
2023-10-19	14.010	14.010	13.710	13.950	13.682	5,412
2023-10-18	15.110	15.110	14.060	14.060	13.790	551
2023-10-17	15.400	15.500	15.020	15.500	15.202	291
2023-10-16	15.480	15.480	15.200	15.320	15.026	341
2023-10-13	15.000	15.400	15.000	15.250	14.957	664
2023-10-11	14.690	14.950	14.690	14.890	14.604	376
2023-10-10	14.930	14.930	14.690	14.690	14.408	5
2023-10-09	14.350	14.710	14.350	14.650	14.369	1,551
2023-10-06	13.460	14.090	13.360	13.950	13.682	1,465
2023-10-05	13.660	13.880	13.440	13.550	13.290	299
2023-10-04	14.120	14.120	13.980	14.030	13.761	138
2023-10-03	13.900	14.180	13.810	14.180	13.908	1,601
2023-10-02	15.410	15.410	14.710	14.710	14.428	249
2023-09-29	16.040	16.040	15.510	15.510	15.212	871
2023-09-28	15.800	15.800	15.700	15.700	15.399	302
2023-09-27	15.660	15.660	15.480	15.520	15.222	895
2023-09-26	15.760	15.760	15.660	15.660	15.359	20
2023-09-25	15.960	15.960	15.810	15.810	15.507	26
2023-09-22	16.180	16.180	16.060	16.110	15.801	126
2023-09-21	15.860	16.400	15.860	16.180	15.869	579
2023-09-20	16.600	17.100	15.700	16.760	16.438	565
2023-09-19	16.100	16.300	16.040	16.300	15.773	1,326
2023-09-18	16.160	16.180	16.000	16.100	15.579	2,600
2023-09-15	15.800	16.350	15.800	16.160	15.637	3,381
2023-09-14	15.200	15.670	15.060	15.560	15.057	1,620
2023-09-13	14.620	14.620	14.500	14.530	14.060	2,804
2023-09-12	13.930	15.340	13.920	14.340	13.876	2,528
2023-09-11	14.010	14.150	13.810	13.930	13.479	3,533
2023-09-08	13.910	13.910	13.640	13.640	13.199	1,455
2023-09-06	14.090	14.140	13.910	14.050	13.595	1,486
2023-09-05	14.000	14.250	13.930	13.930	13.479	16,068

← NewerPage 13 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.