Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	15.000	15.000	14.900	14.900	14.418	46
2023-09-01	14.960	15.110	14.770	14.780	14.302	6,820
2023-08-31	15.510	15.560	15.140	15.140	14.650	6,807
2023-08-30	15.360	15.640	15.360	15.530	15.028	1,276
2023-08-29	16.260	16.260	15.250	16.040	15.521	852
2023-08-28	17.040	17.150	16.960	17.060	16.508	1,024
2023-08-25	16.860	17.050	16.680	16.740	16.198	2,926
2023-08-24	16.660	16.980	16.660	16.680	16.140	1,098
2023-08-23	16.000	16.700	16.000	16.660	16.121	414
2023-08-22	15.850	15.850	15.700	15.730	15.221	52
2023-08-21	15.480	15.480	15.480	15.480	14.979	1,305
2023-08-18	15.300	15.300	15.180	15.260	14.766	18
2023-08-17	15.500	15.580	15.350	15.420	14.921	76
2023-08-16	15.790	15.790	15.500	15.500	14.999	8,154
2023-08-15	15.510	15.800	15.500	15.800	15.289	410
2023-08-14	15.950	15.960	15.700	15.830	15.318	2,586
2023-08-11	16.860	16.860	16.600	16.780	16.237	1,263
2023-08-10	16.840	16.860	16.660	16.860	16.315	938
2023-08-09	16.040	16.240	16.020	16.060	15.540	1,671
2023-08-08	16.210	16.210	16.000	16.000	15.482	1,080
2023-08-07	16.710	16.710	16.510	16.580	16.044	38
2023-08-04	16.670	16.920	16.670	16.710	16.169	652
2023-08-03	16.140	16.600	16.140	16.600	16.063	351
2023-08-02	16.610	16.610	15.880	16.140	15.618	4,023
2023-08-01	17.460	17.460	16.700	17.000	16.450	3,335
2023-07-31	17.770	18.420	17.770	18.320	17.727	479
2023-07-28	17.380	17.860	17.380	17.700	17.127	1,295
2023-07-27	17.520	17.710	17.260	17.260	16.702	104
2023-07-26	17.350	17.530	17.350	17.470	16.905	53
2023-07-25	17.340	17.390	17.260	17.350	16.789	11,873
2023-07-24	17.220	17.220	16.980	17.020	16.469	1,799
2023-07-21	17.200	17.470	17.200	17.420	16.856	143
2023-07-20	17.800	17.800	17.420	17.560	16.992	1,387
2023-07-19	17.500	17.820	17.500	17.800	17.224	104
2023-07-18	17.560	17.940	17.560	17.820	17.243	571
2023-07-17	17.450	17.550	17.260	17.400	16.837	2,151
2023-07-14	17.440	17.440	17.150	17.240	16.682	10,554
2023-07-13	17.160	17.300	17.120	17.160	16.605	193
2023-07-12	16.160	16.800	16.160	16.800	16.256	6,505
2023-07-11	15.850	16.080	15.680	15.680	15.173	556
2023-07-10	14.810	15.280	14.790	15.250	14.757	1,163
2023-07-07	14.980	15.170	14.740	14.900	14.418	7,098
2023-07-06	15.150	15.180	14.800	15.000	14.515	7,429
2023-07-05	15.360	15.540	15.320	15.400	14.902	1,064
2023-07-04	15.270	15.430	15.200	15.200	14.708	333
2023-07-03	15.120	15.480	15.120	15.430	14.931	553
2023-06-30	15.000	15.200	14.990	15.050	14.563	486
2023-06-29	15.450	15.450	14.560	15.070	14.582	3,357
2023-06-28	14.910	14.910	14.600	14.850	14.370	3,394
2023-06-27	15.160	15.160	14.860	14.950	14.466	820
2023-06-26	15.210	15.340	15.180	15.310	14.815	288
2023-06-23	15.480	15.480	15.180	15.270	14.776	3,706
2023-06-22	15.750	15.880	15.540	15.880	15.366	2,999
2023-06-21	16.610	16.610	16.100	16.200	15.676	13,663
2023-06-20	17.320	17.320	16.700	16.840	16.295	3,132
2023-06-19	18.250	18.250	16.960	17.260	16.702	489
2023-06-16	17.900	17.900	17.740	17.870	17.292	248
2023-06-15	17.600	17.690	17.390	17.630	17.060	323
2023-06-14	18.050	18.150	17.950	17.950	17.369	346
2023-06-13	17.600	17.700	17.600	17.650	17.079	10

← NewerPage 14 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.