Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	17.600	17.700	17.600	17.650	17.079	10
2023-06-12	17.500	17.500	17.160	17.360	16.798	338
2023-06-09	18.010	18.010	17.600	17.660	17.089	1,118
2023-06-07	18.140	18.140	18.000	18.000	17.418	652
2023-06-06	18.000	18.700	17.710	17.860	17.282	823
2023-06-02	17.910	17.910	17.860	17.860	17.282	116
2023-06-01	18.510	18.510	17.960	18.200	17.611	62
2023-05-31	17.960	18.270	17.960	18.140	17.553	983
2023-05-30	18.000	18.140	17.680	17.800	17.224	2,115
2023-05-29	17.760	17.760	17.000	17.000	16.450	408
2023-05-26	18.080	18.080	17.680	17.760	17.185	309
2023-05-25	18.300	18.300	17.810	17.990	17.408	720
2023-05-24	18.860	18.860	18.230	18.230	17.640	587
2023-05-23	18.900	19.140	18.800	18.980	18.366	367
2023-05-22	19.010	19.320	19.000	19.320	18.695	275
2023-05-19	19.010	19.180	19.010	19.180	18.559	19
2023-05-18	18.880	19.040	18.560	18.920	18.308	2,231
2023-05-17	19.100	19.100	18.910	19.000	18.385	363
2023-05-16	19.500	19.500	19.260	19.460	18.830	25
2023-05-15	19.180	19.500	19.180	19.500	18.869	46
2023-05-12	19.760	19.760	19.210	19.330	18.705	3,679
2023-05-11	20.010	20.010	19.300	19.450	18.821	1,286
2023-05-10	20.420	20.560	20.050	20.400	19.740	4,043
2023-05-09	24.330	24.330	20.920	20.920	20.243	4,112
2023-05-08	23.960	24.440	23.960	24.340	23.553	1,274
2023-05-05	23.890	24.050	23.890	23.960	23.185	1,535
2023-05-04	22.860	23.750	22.860	23.220	22.469	2,663
2023-05-03	22.450	22.940	22.450	22.500	21.772	1,905
2023-05-02	22.300	22.300	21.610	21.960	21.250	12,148
2023-04-28	22.150	22.480	22.140	22.300	21.579	4,531
2023-04-27	22.100	22.100	21.710	21.840	21.133	105
2023-04-26	22.030	22.050	21.960	22.040	21.327	20
2023-04-25	22.310	22.310	22.010	22.120	21.404	147
2023-04-24	23.000	23.000	22.400	22.520	21.791	393
2023-04-20	23.500	23.500	23.020	23.080	22.333	345
2023-04-19	22.960	23.470	22.960	23.380	22.624	1,478
2023-04-18	22.860	23.640	22.860	23.240	22.488	1,449
2023-04-17	21.300	21.300	21.000	21.280	20.592	70
2023-04-14	22.410	22.410	21.210	21.310	20.621	117
2023-04-13	21.720	22.440	21.720	22.440	21.714	473
2023-04-12	21.600	21.600	20.810	21.080	20.398	649
2023-04-11	21.000	21.600	20.690	21.600	20.901	116
2023-04-10	20.990	21.180	20.920	21.010	20.330	142
2023-04-06	20.900	21.080	20.760	20.890	20.214	408
2023-04-05	21.450	21.450	21.260	21.260	20.572	69
2023-04-04	21.340	21.820	21.340	21.560	20.862	540
2023-04-03	21.010	21.100	20.810	20.920	20.243	1,590
2023-03-31	21.460	21.460	21.000	21.040	20.359	99
2023-03-30	21.860	21.960	21.860	21.960	21.250	3
2023-03-29	21.440	21.440	21.310	21.310	20.621	138
2023-03-28	21.500	21.500	21.400	21.400	20.708	378
2023-03-27	21.210	21.210	21.060	21.060	20.379	243
2023-03-24	21.700	21.700	21.070	21.440	20.746	424
2023-03-23	22.430	22.430	21.980	21.980	21.269	97
2023-03-22	22.700	22.700	22.340	22.340	21.617	233
2023-03-21	22.200	23.000	22.200	23.000	21.750	357
2023-03-20	21.860	22.100	21.780	22.100	20.899	237
2023-03-17	21.500	22.100	21.300	21.990	20.795	226
2023-03-16	21.540	21.540	21.180	21.360	20.199	56
2023-03-15	21.800	21.800	21.760	21.760	20.577	7

← NewerPage 15 of 21 · 1,252 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.