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
2023-06-083,490.003,499.003,404.003,436.003,161.1910,406,999
2023-06-073,455.003,564.003,432.003,509.003,228.3510,118,918
2023-06-063,450.003,482.003,405.003,446.003,170.399,109,709
2023-06-053,500.003,530.003,420.003,470.003,192.478,791,993
2023-06-023,569.003,618.003,460.003,497.003,217.318,844,549
2023-06-013,523.003,538.003,424.003,535.003,252.276,721,030
2023-05-313,480.003,548.003,426.003,501.003,220.9932,605,833
2023-05-303,439.003,537.003,385.003,423.003,149.238,970,804
2023-05-293,466.003,506.003,402.003,432.003,157.513,912,803
2023-05-263,475.003,599.003,433.003,453.003,176.836,744,718
2023-05-253,540.003,609.003,463.003,507.003,226.5116,900,221
2023-05-243,620.003,650.003,526.003,540.003,256.879,049,505
2023-05-233,667.003,667.003,556.003,610.003,321.2710,797,373
2023-05-223,705.003,736.003,609.003,661.003,368.197,132,641
2023-05-193,625.003,715.003,625.003,690.003,394.8712,648,518
2023-05-183,657.003,699.003,584.003,646.003,354.3910,674,542
2023-05-173,687.003,731.003,656.003,671.003,377.399,892,791
2023-05-163,715.003,773.003,696.003,703.003,406.834,706,789
2023-05-153,774.003,805.003,696.003,727.003,428.917,890,969
2023-05-123,750.003,844.003,671.003,774.003,472.158,724,303
2023-05-113,880.003,888.003,701.003,732.003,433.5114,371,855
2023-05-103,880.003,880.003,642.003,810.003,505.2830,393,389
2023-05-094,441.004,441.003,939.003,966.003,648.8019,833,428
2023-05-084,463.004,578.004,456.004,471.004,113.4111,092,519
2023-05-054,299.004,490.004,287.004,458.004,101.4528,539,048
2023-05-044,149.004,330.004,123.004,283.003,940.4415,506,868
2023-05-033,975.004,098.003,968.004,095.003,767.4814,657,028
2023-05-024,032.004,032.003,917.003,965.003,647.8811,818,133
2023-04-283,960.004,050.003,913.004,037.003,714.127,718,467
2023-04-264,030.004,033.003,939.003,980.003,661.689,035,202
2023-04-254,010.004,050.003,934.003,993.003,673.647,441,290
2023-04-244,055.004,184.004,005.004,057.003,732.5212,050,885
2023-04-214,128.004,166.004,060.004,089.003,761.969,205,911
2023-04-204,185.004,199.004,035.004,165.003,831.8812,386,430
2023-04-194,262.004,262.004,132.004,197.003,861.3213,884,115
2023-04-183,888.004,319.003,888.004,303.003,958.8526,309,534
2023-04-173,894.003,907.003,836.003,877.003,566.9210,735,951
2023-04-144,099.004,099.003,810.003,848.003,540.2411,123,245
2023-04-133,890.004,043.003,840.004,027.003,704.9212,082,485
2023-04-123,920.003,931.003,835.003,866.003,556.8010,185,224
2023-04-113,784.003,912.003,726.003,876.003,566.0016,602,889
2023-04-063,726.003,784.003,700.003,712.003,415.1110,345,628
2023-04-053,809.003,809.003,706.003,706.003,409.5911,190,653
2023-04-043,689.003,786.003,621.003,786.003,483.1913,380,602
2023-04-033,703.003,703.003,614.003,656.003,363.5912,180,338
2023-03-313,801.003,821.003,640.003,663.003,370.0311,189,941
2023-03-303,800.003,875.003,743.003,790.003,486.888,808,155
2023-03-293,765.003,793.003,734.003,784.003,481.357,481,735
2023-03-283,700.003,750.003,681.003,748.003,448.239,898,989
2023-03-273,669.003,692.003,642.003,653.003,360.839,722,496
2023-03-243,750.003,756.003,627.003,693.003,397.638,362,171
2023-03-233,800.003,842.003,728.003,779.003,476.7510,462,530
2023-03-223,800.003,829.003,636.003,796.003,492.4010,544,830
2023-03-203,775.003,892.003,761.003,798.003,381.9310,595,673
2023-03-173,720.003,770.003,655.003,741.003,331.1843,882,801
2023-03-163,744.003,815.003,650.003,710.003,303.5726,112,194
2023-03-153,800.003,824.003,673.003,737.003,327.6218,145,185
2023-03-143,980.003,986.003,717.003,735.003,325.8432,323,713
2023-03-133,820.004,010.003,751.003,986.003,549.3425,378,229
2023-03-103,652.003,817.003,632.003,782.003,367.6915,107,411
← NewerPage 15 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.