Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	11.230	11.340	10.810	11.340	11.122	67
2025-02-12	11.230	11.640	11.060	11.640	11.417	2,431
2025-02-11	11.260	11.600	11.210	11.600	11.377	37
2025-02-10	11.520	11.590	11.390	11.390	11.171	6,968
2025-02-07	11.380	11.380	11.260	11.350	11.132	21
2025-02-06	11.580	11.580	11.320	11.360	11.142	22,271
2025-02-05	11.530	12.020	11.530	11.710	11.485	12,087
2025-02-04	11.260	11.680	11.260	11.530	11.309	684
2025-02-03	11.060	11.640	11.000	11.160	10.946	54,520
2025-01-31	11.250	11.320	11.060	11.060	10.848	2,740
2025-01-30	10.490	11.080	10.490	11.050	10.838	6,376
2025-01-29	10.420	10.490	10.200	10.490	10.289	3,020
2025-01-28	10.250	10.390	10.160	10.350	10.151	3,340
2025-01-27	10.550	10.550	10.230	10.230	10.034	4,293
2025-01-24	10.980	11.360	10.970	10.980	10.769	579
2025-01-23	10.980	10.980	10.580	10.850	10.642	2,167
2025-01-22	10.650	10.980	10.560	10.980	10.769	131
2025-01-21	10.790	11.050	10.500	10.650	10.446	6,521
2025-01-20	10.680	11.260	10.020	10.610	10.406	170
2025-01-17	10.490	10.900	10.490	10.900	10.691	1,269
2025-01-16	10.870	10.990	10.200	10.240	10.043	3,123
2025-01-15	10.760	10.760	10.760	10.760	10.553	1
2025-01-14	10.770	10.800	10.610	10.700	10.495	521
2025-01-13	10.680	10.780	10.500	10.780	10.573	1,051
2025-01-10	10.950	11.370	10.690	10.920	10.710	3,251
2025-01-09	10.500	10.500	10.500	10.500	10.298	32
2025-01-08	10.530	10.750	10.290	10.470	10.269	1,350
2025-01-07	10.310	10.750	10.080	10.530	10.328	419
2025-01-06	10.380	10.420	10.200	10.200	10.004	1,082
2025-01-03	10.290	10.390	10.050	10.050	9.857	2,058
2025-01-02	10.560	10.790	9.970	10.720	10.514	7,593
2024-12-30	10.700	11.500	10.070	10.080	9.887	1,038
2024-12-27	11.250	11.680	10.510	10.670	10.465	889
2024-12-26	11.000	11.030	10.710	10.710	10.504	3,316
2024-12-23	11.020	11.200	10.780	11.190	10.975	6,025
2024-12-20	11.210	11.280	10.980	11.020	10.808	1,228
2024-12-19	11.180	11.180	10.530	10.860	10.652	2,260
2024-12-18	11.570	11.730	11.150	11.150	10.936	3,352
2024-12-17	11.850	11.850	11.610	11.660	11.436	1,715
2024-12-16	12.260	12.260	11.760	11.930	11.701	5,102
2024-12-13	11.950	12.210	11.950	12.100	11.868	631
2024-12-12	12.600	12.610	12.170	12.170	11.936	14,436
2024-12-11	13.110	13.110	12.800	13.050	12.800	10,344
2024-12-10	12.830	12.960	12.500	12.500	12.260	1,772
2024-12-09	11.600	12.760	11.600	12.490	12.250	4,369
2024-12-06	11.960	12.010	11.610	11.710	11.485	1,789
2024-12-05	12.160	12.160	11.950	11.990	11.760	1,116
2024-12-04	12.640	12.750	12.160	12.200	11.966	7,948
2024-12-03	12.700	12.940	12.450	12.790	12.545	38,538
2024-12-02	12.240	12.990	12.190	12.990	12.741	36,953
2024-11-29	11.950	12.750	11.950	12.370	12.133	17,767
2024-11-28	12.300	12.330	11.150	11.850	11.623	674
2024-11-27	11.970	11.970	11.780	11.850	11.623	6,562
2024-11-26	12.000	12.000	11.610	11.730	11.505	8,498
2024-11-25	11.850	11.990	11.760	11.940	11.711	1,931
2024-11-22	12.290	12.410	12.190	12.310	12.074	1,109
2024-11-21	12.070	12.410	11.960	12.340	12.103	5,965
2024-11-19	12.450	12.500	12.120	12.320	12.084	7,168
2024-11-18	11.940	12.270	11.940	11.970	11.740	11,025
2024-11-14	11.510	11.800	11.370	11.800	11.574	15,151

← NewerPage 8 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.