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
2023-09-042,780.002,790.002,719.002,719.002,501.538,631,639
2023-09-012,875.002,875.002,703.002,770.002,548.4518,347,062
2023-08-312,954.002,988.002,850.002,874.002,644.1425,304,772
2023-08-303,022.003,047.002,770.002,930.002,695.6621,583,775
2023-08-293,250.003,275.002,844.003,004.002,763.7418,154,705
2023-08-283,218.003,240.003,178.003,220.002,962.465,913,591
2023-08-253,220.003,259.003,155.003,155.002,902.666,832,542
2023-08-243,109.003,221.003,109.003,208.002,951.427,089,569
2023-08-232,985.003,111.002,935.003,094.002,846.5410,194,841
2023-08-222,992.002,994.002,921.002,939.002,703.949,037,387
2023-08-212,860.002,960.002,860.002,934.002,699.348,670,898
2023-08-182,940.002,940.002,860.002,882.002,651.5024,109,499
2023-08-172,931.002,976.002,877.002,940.002,704.8616,059,120
2023-08-163,031.003,031.002,933.002,976.002,737.986,580,026
2023-08-153,001.003,005.002,905.002,985.002,746.2612,896,659
2023-08-143,198.003,204.002,980.002,988.002,749.0214,142,190
2023-08-113,164.003,227.003,164.003,198.002,942.2211,617,729
2023-08-103,056.003,228.003,056.003,188.002,933.0213,776,990
2023-08-083,148.003,148.003,035.003,060.002,815.2619,727,196
2023-08-073,179.003,222.003,110.003,132.002,881.507,120,831
2023-08-043,136.003,183.003,051.003,151.002,898.9814,892,469
2023-08-033,079.003,155.003,013.003,126.002,875.9818,321,403
2023-08-023,202.503,202.503,025.003,025.002,783.0622,386,679
2023-08-013,402.003,444.003,150.003,175.002,921.0618,280,051
2023-07-313,295.003,417.003,252.003,382.003,111.5124,175,645
2023-07-283,240.003,304.003,199.003,281.003,018.589,753,876
2023-07-273,284.003,369.003,208.003,231.002,972.5816,525,180
2023-07-263,200.003,284.003,191.003,247.002,987.3011,212,057
2023-07-253,185.003,219.003,156.003,202.002,945.908,977,648
2023-07-243,241.003,290.003,169.003,185.002,930.267,052,443
2023-07-213,226.003,249.003,189.003,240.002,980.868,510,801
2023-07-203,278.003,325.003,210.003,226.002,967.989,219,438
2023-07-193,300.003,313.003,251.003,301.003,036.995,661,801
2023-07-183,279.003,299.003,221.003,276.003,013.989,993,417
2023-07-173,200.003,277.003,146.003,237.002,978.1011,561,484
2023-07-143,215.003,274.003,177.003,244.002,984.546,931,607
2023-07-133,200.003,220.003,105.003,193.002,937.6210,829,522
2023-07-123,000.003,135.002,970.003,106.002,857.5810,822,216
2023-07-112,900.003,023.002,889.002,972.002,734.3016,423,297
2023-07-102,900.002,907.002,793.002,880.002,649.668,262,806
2023-07-072,853.002,924.002,826.002,905.002,672.6616,003,394
2023-07-062,940.002,961.002,837.002,845.002,617.4616,886,110
2023-07-052,960.002,972.002,918.002,961.002,724.185,705,248
2023-07-042,962.002,984.002,930.002,959.002,722.349,452,148
2023-07-032,920.002,989.002,863.002,961.002,724.189,412,849
2023-06-302,920.002,949.002,826.002,900.002,668.0616,211,194
2023-06-292,821.002,896.002,752.002,885.002,654.2620,310,807
2023-06-282,855.002,855.002,782.002,800.002,576.0611,484,098
2023-06-272,950.002,981.002,822.002,855.002,626.6614,560,475
2023-06-263,000.003,018.002,881.002,935.002,700.2610,924,303
2023-06-233,005.003,010.002,901.002,968.002,730.6216,553,214
2023-06-223,055.003,062.002,930.002,979.002,740.7414,924,187
2023-06-213,181.003,189.003,036.003,054.002,809.748,597,457
2023-06-203,278.003,278.003,188.003,199.002,943.1414,068,491
2023-06-193,310.003,435.003,253.003,253.002,992.828,253,936
2023-06-153,378.003,395.003,204.003,312.003,047.1143,389,129
2023-06-143,380.003,439.003,347.003,395.003,123.478,019,174
2023-06-133,280.003,348.003,256.003,347.003,079.3113,015,987
2023-06-123,363.003,535.003,214.003,256.002,995.5811,646,828
2023-06-093,470.003,471.003,324.003,362.003,093.117,148,409
← NewerPage 14 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.