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
2022-12-094,760.004,997.004,728.004,926.004,386.369,726,908
2022-12-084,727.004,807.004,727.004,790.004,265.265,568,820
2022-12-074,690.004,766.004,608.004,747.004,226.975,527,395
2022-12-064,705.004,818.004,705.004,757.004,235.884,907,351
2022-12-054,900.004,946.004,813.004,813.004,285.749,339,348
2022-12-024,824.004,882.004,700.004,800.004,274.1714,921,785
2022-12-014,800.004,897.004,733.004,889.004,353.4217,069,419
2022-11-304,545.004,774.004,545.004,667.004,155.7425,059,906
2022-11-294,403.004,673.004,401.004,516.004,021.2810,784,080
2022-11-284,450.004,548.004,386.004,511.004,016.837,308,264
2022-11-254,540.004,542.004,405.004,460.003,971.415,314,712
2022-11-244,415.004,595.004,406.004,550.004,051.557,474,462
2022-11-234,363.004,491.004,363.004,384.003,903.746,262,092
2022-11-224,345.004,442.004,313.004,396.003,914.426,522,012
2022-11-214,400.004,405.004,282.004,342.003,866.346,850,553
2022-11-184,440.004,513.004,364.004,443.003,956.275,716,378
2022-11-174,500.004,538.004,385.004,400.003,917.9910,911,558
2022-11-164,570.004,628.004,462.004,485.003,993.6711,116,276
2022-11-154,614.004,734.004,542.004,575.004,073.8113,421,177
2022-11-144,601.004,666.004,553.004,644.004,135.268,769,744
2022-11-114,663.004,760.004,594.004,627.004,120.1216,082,164
2022-11-104,450.004,567.004,282.004,546.004,047.9917,384,734
2022-11-094,400.004,468.004,310.004,468.003,978.549,785,712
2022-11-084,334.004,334.004,221.004,270.003,802.235,870,790
2022-11-074,215.004,353.003,842.004,330.003,855.6510,037,907
2022-11-043,979.004,274.003,815.004,250.003,784.4227,428,825
2022-11-034,115.004,158.003,828.003,907.003,478.9918,279,526
2022-11-024,270.004,499.004,253.004,359.003,881.487,635,002
2022-11-014,375.004,487.004,300.004,319.003,845.866,544,355
2022-10-314,300.004,367.004,234.004,313.003,840.526,683,902
2022-10-284,385.004,413.004,255.004,300.003,828.9411,218,321
2022-10-274,337.004,466.004,300.004,410.003,926.898,999,567
2022-10-264,209.004,373.004,142.004,360.003,882.3711,687,973
2022-10-254,291.004,320.004,023.004,124.003,672.2216,094,724
2022-10-244,329.004,329.004,190.004,273.003,804.904,780,529
2022-10-214,170.004,321.004,066.004,269.003,801.345,791,573
2022-10-204,241.004,241.004,072.004,212.003,750.5816,713,214
2022-10-194,224.004,224.004,090.004,185.003,726.547,356,653
2022-10-184,305.004,341.004,218.004,255.003,788.878,799,938
2022-10-174,146.004,292.004,082.004,269.003,801.346,649,793
2022-10-144,259.004,359.004,071.004,091.003,642.846,635,033
2022-10-134,202.004,250.004,080.004,171.003,714.079,597,933
2022-10-124,210.004,300.004,194.004,228.003,764.835,697,493
2022-10-114,240.004,343.004,175.004,245.003,779.978,488,898
2022-10-104,305.004,379.004,236.004,236.003,771.957,180,463
2022-10-074,456.004,521.004,334.004,431.003,945.597,657,102
2022-10-064,497.004,536.004,401.004,488.003,996.349,353,694
2022-10-054,480.004,490.004,379.004,415.003,931.348,279,131
2022-10-044,358.004,550.004,298.004,489.003,997.2414,827,772
2022-10-034,111.004,263.004,097.004,233.003,769.286,850,088
2022-09-304,100.004,229.004,100.004,201.003,740.7912,826,024
2022-09-293,900.004,135.003,785.004,069.003,623.2513,898,926
2022-09-283,710.003,907.003,655.003,878.003,453.178,842,886
2022-09-273,790.003,840.003,684.003,777.003,363.2311,065,243
2022-09-263,616.003,755.003,568.003,727.003,318.7113,251,227
2022-09-233,844.003,846.003,574.003,574.003,182.4713,793,786
2022-09-223,860.003,932.003,766.003,868.003,444.2710,778,596
2022-09-213,946.003,969.003,858.003,861.003,438.036,911,061
2022-09-203,912.003,971.003,807.003,837.003,416.666,536,378
2022-09-193,870.003,875.003,734.003,861.003,438.038,066,037
← NewerPage 17 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.