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
2023-11-282,060.002,095.002,042.002,095.001,960.0522,360,347
2023-11-272,040.002,054.002,009.002,046.001,914.2023,739,340
2023-11-242,001.002,050.001,946.002,034.001,902.9835,696,096
2023-11-232,076.002,080.001,988.001,991.001,862.7523,795,530
2023-11-221,940.002,107.001,910.002,015.001,885.2076,576,195
2023-11-212,150.002,178.001,756.001,870.001,749.54200,188,217
2023-11-202,392.002,394.002,338.002,349.002,197.694,554,959
2023-11-172,385.002,399.002,312.002,369.002,216.405,946,319
2023-11-162,395.002,410.002,351.002,390.002,236.047,564,563
2023-11-152,380.002,480.002,361.002,395.002,240.7210,767,573
2023-11-142,249.002,383.002,189.002,383.002,229.509,963,559
2023-11-132,177.002,214.002,165.002,214.002,071.388,006,082
2023-11-102,284.002,297.002,156.002,170.002,030.2216,204,389
2023-11-092,344.002,356.002,293.002,323.002,173.369,685,342
2023-11-082,351.002,407.002,319.002,407.002,251.957,000,466
2023-11-072,444.002,458.002,359.002,363.002,210.7810,639,495
2023-11-062,489.002,544.002,465.002,520.002,357.678,229,282
2023-11-032,293.002,456.002,263.002,444.002,286.5712,296,709
2023-11-022,374.002,374.002,203.002,287.002,139.6811,501,239
2023-11-012,380.002,387.002,283.002,317.002,167.759,553,810
2023-10-312,400.002,469.002,379.002,390.002,236.048,052,544
2023-10-302,400.002,444.002,365.002,430.002,273.479,524,564
2023-10-272,380.002,449.002,332.002,345.002,193.9411,856,684
2023-10-262,305.002,373.002,235.002,373.002,220.1416,532,600
2023-10-252,400.002,412.002,306.002,306.002,157.4616,844,819
2023-10-242,541.002,556.002,384.002,417.002,261.3112,612,740
2023-10-232,630.002,630.002,502.002,510.002,348.317,504,432
2023-10-202,572.002,642.002,515.002,625.002,455.9110,986,522
2023-10-192,650.002,650.002,557.002,565.002,399.778,634,906
2023-10-182,882.002,882.002,693.002,693.002,519.538,419,187
2023-10-172,806.002,876.002,793.002,855.002,671.097,269,367
2023-10-162,800.002,913.002,762.002,822.002,640.2212,742,025
2023-10-132,680.002,808.002,648.002,798.002,617.767,282,870
2023-10-122,790.002,900.002,680.002,684.002,511.1110,108,893
2023-10-112,765.002,765.002,704.002,763.002,585.0210,653,431
2023-10-102,775.002,799.002,736.002,776.002,597.1817,531,360
2023-10-092,586.002,749.002,586.002,740.002,563.5015,342,355
2023-10-062,554.002,587.002,460.002,545.002,381.0615,845,544
2023-10-052,605.002,628.002,511.002,554.002,389.4810,419,594
2023-10-042,600.002,673.002,579.002,591.002,424.109,331,292
2023-10-032,758.002,799.002,562.002,628.002,458.7122,915,768
2023-10-022,938.002,938.002,815.002,822.002,640.228,820,076
2023-09-292,980.003,003.002,910.002,923.002,734.719,121,973
2023-09-282,949.002,983.002,894.002,966.002,774.948,040,236
2023-09-273,000.003,020.002,918.002,925.002,736.585,872,035
2023-09-262,975.003,082.002,842.002,991.002,798.3312,368,336
2023-09-223,091.003,154.003,052.003,055.002,858.218,585,887
2023-09-213,154.003,154.002,969.003,082.002,883.4723,460,061
2023-09-203,150.003,216.003,101.003,215.003,007.909,942,280
2023-09-193,179.003,207.003,130.003,186.002,931.1814,500,058
2023-09-183,189.003,233.003,108.003,156.002,903.5813,058,613
2023-09-152,990.003,198.002,963.003,192.002,936.7053,462,928
2023-09-142,775.002,971.002,771.002,971.002,733.3817,967,264
2023-09-132,701.002,774.002,675.002,753.002,532.8110,684,889
2023-09-122,677.002,693.002,615.002,680.002,465.6517,020,925
2023-09-112,625.002,700.002,620.002,651.002,438.979,507,480
2023-09-082,660.002,691.002,564.002,587.002,380.0920,030,389
2023-09-072,719.002,719.002,624.002,655.002,442.6512,494,307
2023-09-062,651.002,739.002,600.002,704.002,487.7317,282,166
2023-09-052,730.002,732.002,600.002,711.002,494.1728,292,125
← NewerPage 13 of 21 · 1,249 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.