Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SSW.JSE stock page

Sibanye Stillwater Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-242,345.002,420.002,309.002,380.002,226.697,032,323
2024-05-232,370.002,419.002,316.002,318.002,168.6810,815,491
2024-05-222,510.002,530.002,403.002,414.002,258.5014,827,314
2024-05-212,531.002,556.002,456.002,527.002,364.228,943,353
2024-05-202,600.002,672.002,539.002,581.002,414.7416,937,913
2024-05-172,433.002,586.002,395.002,574.002,408.1914,183,198
2024-05-162,424.002,518.002,403.002,433.002,276.2718,197,070
2024-05-152,276.002,370.002,275.002,367.002,214.5319,607,426
2024-05-142,298.002,304.002,167.002,243.002,098.5131,445,328
2024-05-132,290.002,305.002,241.002,305.002,156.5220,208,480
2024-05-102,330.002,362.002,236.002,290.002,142.4919,198,055
2024-05-092,170.002,265.002,117.002,221.002,077.9315,306,047
2024-05-082,262.002,262.002,140.002,164.002,024.6013,209,168
2024-05-072,199.002,275.002,181.002,256.002,110.6811,253,665
2024-05-062,139.002,226.002,139.002,199.002,057.3511,717,495
2024-05-032,091.002,135.002,070.002,099.001,963.7913,908,160
2024-05-022,160.002,226.002,076.002,109.001,973.1517,579,373
2024-04-302,320.002,344.002,177.002,177.002,036.7718,219,220
2024-04-292,256.002,329.002,206.002,320.002,170.5529,482,592
2024-04-262,280.002,335.002,219.002,219.002,076.0618,515,657
2024-04-252,270.002,289.002,175.002,240.002,095.7117,057,940
2024-04-242,282.002,325.002,216.002,277.002,130.328,247,311
2024-04-232,358.002,358.002,244.002,264.002,118.1623,052,181
2024-04-222,410.002,465.002,311.002,371.002,218.279,273,367
2024-04-192,545.002,545.002,428.002,470.002,310.897,231,581
2024-04-182,565.002,575.002,495.002,541.002,377.3210,046,812
2024-04-172,466.002,624.002,411.002,574.002,408.1914,813,445
2024-04-162,508.002,508.002,420.002,448.002,290.3118,290,444
2024-04-152,627.002,632.002,495.002,580.002,413.8123,147,175
2024-04-122,598.002,738.002,582.002,717.002,541.9832,606,533
2024-04-112,565.002,607.002,480.002,495.002,334.2817,088,981
2024-04-102,650.003,647.892,428.002,574.002,408.1934,381,208
2024-04-092,566.003,647.892,566.002,600.002,432.5231,748,567
2024-04-082,400.002,548.002,357.002,543.002,379.1925,771,369
2024-04-052,359.002,386.002,289.002,342.002,191.1412,930,083
2024-04-042,301.002,425.002,220.002,425.002,268.7924,977,723
2024-04-032,253.002,253.002,187.002,220.002,077.0011,088,796
2024-04-022,180.002,268.002,180.002,230.002,086.3520,830,679
2024-03-282,060.002,200.002,055.002,169.002,029.2813,415,780
2024-03-272,109.002,200.002,022.002,055.001,922.6212,196,779
2024-03-262,170.002,200.002,107.002,123.001,986.2412,241,825
2024-03-252,124.002,200.002,099.002,193.002,051.7318,095,471
2024-03-222,100.002,213.002,071.002,169.002,029.2838,984,815
2024-03-201,910.002,007.001,894.001,939.001,814.1036,173,424
2024-03-191,982.001,986.001,885.001,900.001,777.6118,410,660
2024-03-182,050.002,100.001,974.001,982.001,854.3320,752,439
2024-03-152,083.002,148.002,070.002,099.001,963.7938,256,982
2024-03-142,146.002,180.002,076.002,090.001,955.3717,193,870
2024-03-132,029.002,213.002,029.002,166.002,026.4714,559,919
2024-03-122,120.002,144.002,020.002,060.001,927.3012,332,400
2024-03-112,130.002,152.002,047.002,120.001,983.4412,719,474
2024-03-082,095.002,157.002,031.002,129.001,991.8613,879,898
2024-03-071,996.002,057.001,993.002,048.001,916.0711,398,416
2024-03-061,820.001,985.001,775.001,953.001,827.1916,402,028
2024-03-051,942.002,010.001,790.001,822.001,704.6321,777,592
2024-03-041,999.002,050.001,924.001,932.001,807.5512,476,918
2024-03-011,980.001,999.001,901.001,966.001,839.3614,441,172
2024-02-291,951.002,016.001,950.001,987.001,859.0020,474,098
2024-02-282,000.002,000.001,943.001,950.001,824.396,699,091
2024-02-272,025.002,025.001,986.002,007.001,877.726,218,683
← NewerPage 11 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-16201.0000 ZAC
2026-03-18131.0000 ZAC
2023-09-2053.0000 ZAC
2023-03-22122.0000 ZAC
2022-09-14138.0000 ZAC
2022-03-23187.0000 ZAC
2021-09-15292.0000 ZAC
2021-03-17321.0000 ZAC
2020-09-1650.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.