Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SSW.JSE stock page

Sibanye Stillwater Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-262,010.002,045.001,950.002,035.001,903.919,676,935
2024-02-232,030.002,067.001,984.002,005.001,875.8410,796,281
2024-02-221,968.002,062.001,968.002,037.001,905.7820,782,576
2024-02-211,999.002,108.001,955.001,994.001,865.5533,343,154
2024-02-202,065.002,147.002,042.002,108.001,972.2119,274,836
2024-02-192,126.002,162.002,071.002,085.001,950.696,759,450
2024-02-162,170.002,180.002,105.002,141.002,003.087,687,477
2024-02-152,092.002,182.002,048.002,168.002,028.3511,466,367
2024-02-141,980.002,048.001,953.002,048.001,916.0712,978,175
2024-02-132,050.002,074.001,962.001,964.001,837.4917,060,575
2024-02-122,000.002,045.001,961.002,022.001,891.7524,082,704
2024-02-092,046.002,046.001,956.001,973.001,845.9112,052,327
2024-02-082,105.002,119.001,995.002,046.001,914.209,318,704
2024-02-072,223.002,247.002,088.002,127.001,989.9914,652,271
2024-02-062,240.002,249.002,177.002,220.002,077.007,293,166
2024-02-052,250.002,289.002,183.002,183.002,042.389,249,523
2024-02-022,329.002,350.002,237.002,258.002,112.557,195,097
2024-02-012,255.002,299.002,211.002,284.002,136.876,948,205
2024-01-312,251.002,312.002,223.002,288.002,140.6246,356,108
2024-01-302,280.002,345.002,261.002,275.002,128.4511,150,753
2024-01-292,224.002,281.002,204.002,250.002,105.0610,373,500
2024-01-262,260.002,280.002,190.002,270.002,123.776,327,068
2024-01-252,239.002,275.002,222.002,257.002,111.617,476,976
2024-01-242,207.002,299.002,189.002,255.002,109.7410,268,924
2024-01-232,142.002,336.002,132.002,189.002,047.999,338,536
2024-01-222,105.002,148.002,051.002,130.001,992.7913,463,840
2024-01-192,142.002,182.002,094.002,103.001,967.5312,723,821
2024-01-182,150.002,209.002,094.002,128.001,990.9215,562,298
2024-01-172,220.002,267.002,118.002,128.001,990.9213,371,395
2024-01-162,290.002,319.002,250.002,267.002,120.978,860,729
2024-01-152,329.002,329.002,281.002,297.002,149.044,728,742
2024-01-122,320.002,482.002,256.002,396.002,241.6615,353,900
2024-01-112,350.002,392.002,291.002,291.002,143.428,843,825
2024-01-102,359.002,372.002,295.002,295.002,147.165,248,514
2024-01-092,368.002,384.002,326.002,357.002,205.177,314,364
2024-01-082,386.002,390.002,287.002,326.002,176.176,586,862
2024-01-052,342.002,390.002,342.002,390.002,236.048,288,094
2024-01-042,367.002,414.002,326.002,340.002,189.277,775,215
2024-01-032,462.002,480.002,335.002,365.002,212.655,995,047
2024-01-022,500.002,547.002,432.002,480.002,320.256,062,576
2023-12-292,538.002,572.002,454.002,490.002,329.605,907,027
2023-12-282,600.002,640.002,552.002,572.002,406.326,489,303
2023-12-272,571.002,665.002,571.002,616.002,447.499,412,035
2023-12-222,560.002,629.002,520.002,566.002,400.714,523,442
2023-12-212,476.002,541.002,413.002,532.002,368.9018,113,269
2023-12-202,504.002,590.002,476.002,497.002,336.157,870,804
2023-12-192,450.002,533.002,385.002,533.002,369.8311,845,288
2023-12-182,378.002,482.002,352.002,405.002,250.0818,577,208
2023-12-142,181.002,395.002,097.002,358.002,206.1136,236,708
2023-12-132,120.002,123.002,040.002,089.001,954.4317,116,659
2023-12-122,250.002,275.002,139.002,139.002,001.2113,850,399
2023-12-112,250.002,276.002,218.002,247.002,102.2627,032,667
2023-12-082,175.002,231.402,145.002,218.002,075.1213,737,405
2023-12-072,098.002,172.002,098.002,172.002,032.0913,341,171
2023-12-062,097.002,166.002,056.002,128.001,990.9211,842,883
2023-12-052,105.002,110.002,017.002,085.001,950.6919,698,198
2023-12-042,135.002,159.002,080.002,103.001,967.5321,832,667
2023-12-012,104.002,132.002,042.002,107.001,971.2714,930,530
2023-11-302,100.002,125.002,066.002,080.001,946.0132,724,859
2023-11-292,125.002,184.002,046.002,078.001,944.1422,122,288
← NewerPage 12 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.