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
2023-03-093,685.003,737.003,640.003,719.003,311.5910,852,538
2023-03-083,649.003,727.003,615.003,724.003,316.0411,336,945
2023-03-073,736.003,736.003,642.003,657.003,256.389,736,684
2023-03-063,813.003,813.003,629.003,699.003,293.7815,215,751
2023-03-033,788.003,842.003,720.003,725.003,316.9311,978,453
2023-03-023,689.003,714.003,542.003,653.003,252.8215,963,976
2023-03-013,720.003,786.003,640.003,686.003,282.2018,819,760
2023-02-283,830.003,839.003,651.003,711.003,304.4621,372,115
2023-02-273,850.003,886.003,755.003,824.003,405.097,870,547
2023-02-243,950.003,959.003,803.003,818.003,399.748,974,485
2023-02-233,840.003,925.003,834.003,903.003,475.4313,073,464
2023-02-223,955.003,955.003,744.003,830.003,410.4317,914,444
2023-02-214,160.004,180.003,825.003,924.003,494.1322,933,756
2023-02-204,160.004,175.004,106.004,150.003,695.375,934,698
2023-02-174,235.004,237.004,107.004,143.003,689.1411,161,670
2023-02-164,240.004,262.004,178.004,182.003,723.876,856,083
2023-02-154,300.004,350.004,158.004,177.003,719.4113,234,548
2023-02-144,400.004,423.004,299.004,355.003,877.916,332,940
2023-02-134,320.004,417.004,315.004,399.003,917.095,538,591
2023-02-104,425.004,425.004,271.004,324.003,850.315,831,945
2023-02-094,600.004,623.004,490.004,491.003,999.026,965,538
2023-02-084,550.004,600.004,531.004,576.004,074.706,368,130
2023-02-074,456.004,580.004,422.004,550.004,051.5510,510,872
2023-02-064,585.004,643.004,448.004,495.004,002.588,806,199
2023-02-034,620.004,635.004,513.504,595.004,091.628,348,629
2023-02-024,585.004,663.004,521.004,585.004,082.729,581,274
2023-02-014,625.004,650.004,458.004,523.004,027.5114,822,621
2023-01-314,557.004,601.004,521.004,535.004,038.2011,310,733
2023-01-304,547.004,644.004,541.004,619.004,112.996,306,183
2023-01-274,675.004,719.004,581.004,605.004,100.537,402,765
2023-01-264,711.004,792.004,640.004,641.004,132.587,414,831
2023-01-254,800.004,800.004,630.004,703.004,187.798,141,326
2023-01-244,917.004,959.004,722.004,722.004,204.716,151,651
2023-01-234,855.004,953.004,844.004,872.004,338.284,870,590
2023-01-204,905.005,007.004,822.004,853.004,321.365,537,560
2023-01-194,962.004,999.004,805.004,855.004,323.149,460,931
2023-01-184,932.005,060.004,932.005,009.004,460.275,856,271
2023-01-175,030.005,030.004,905.004,969.004,424.657,752,610
2023-01-165,190.005,190.005,033.005,060.004,505.686,251,598
2023-01-135,098.005,235.005,018.005,168.004,601.858,610,723
2023-01-125,112.005,180.005,051.005,054.004,500.3412,166,086
2023-01-115,190.005,245.005,128.005,128.004,566.2312,495,142
2023-01-105,005.005,176.004,989.005,142.004,578.708,692,743
2023-01-095,020.005,185.005,011.005,060.004,505.689,697,771
2023-01-064,830.005,001.004,807.004,975.004,429.995,183,110
2023-01-054,760.004,889.004,665.004,758.004,236.778,113,052
2023-01-044,685.004,739.004,602.004,653.004,143.2710,734,994
2023-01-034,508.004,710.004,497.004,686.004,172.654,212,637
2022-12-304,585.004,585.004,472.004,472.003,982.102,128,920
2022-12-294,620.004,635.004,511.004,630.004,122.794,227,329
2022-12-284,680.004,714.004,609.004,670.004,158.414,401,128
2022-12-234,540.004,637.004,520.004,637.004,129.021,112,460
2022-12-224,637.004,676.004,534.004,559.004,059.573,854,285
2022-12-214,500.004,658.004,499.004,649.004,139.716,124,480
2022-12-204,425.004,503.004,339.004,499.004,006.146,395,818
2022-12-194,452.004,539.004,452.004,499.004,006.145,533,283
2022-12-154,600.004,607.004,462.004,517.004,022.1738,462,719
2022-12-144,800.004,824.004,615.004,616.004,110.3211,538,148
2022-12-134,765.004,993.004,730.004,949.004,406.849,435,613
2022-12-124,816.004,951.004,721.004,845.004,314.248,727,549
← NewerPage 16 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.