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
2022-09-163,940.003,943.003,773.003,880.003,454.9524,017,120
2022-09-154,035.004,067.003,968.003,971.003,535.9819,275,420
2022-09-143,980.004,077.003,945.004,047.003,603.669,404,435
2022-09-134,240.004,283.004,053.004,110.003,536.8712,787,009
2022-09-124,186.004,275.004,149.004,244.003,652.1910,004,669
2022-09-094,102.004,264.004,102.004,146.003,567.8515,519,649
2022-09-083,910.004,072.003,895.004,028.003,466.3112,273,421
2022-09-073,858.003,908.003,765.003,871.003,331.207,673,608
2022-09-063,875.003,931.003,810.003,858.003,320.015,125,852
2022-09-053,800.003,944.003,788.003,846.003,309.694,975,371
2022-09-023,739.003,838.003,645.003,821.003,288.1714,378,629
2022-09-013,849.003,854.003,650.003,671.003,159.0916,812,013
2022-08-313,850.003,929.003,802.003,849.003,312.2713,851,011
2022-08-304,020.004,028.003,766.003,784.003,256.3316,659,830
2022-08-294,140.004,140.003,960.003,980.003,425.0011,843,220
2022-08-264,150.004,291.004,100.004,215.003,627.239,189,202
2022-08-254,076.004,149.003,997.004,114.003,540.3110,857,223
2022-08-243,999.004,059.003,916.003,964.003,411.238,297,625
2022-08-233,898.003,995.003,872.003,967.003,413.815,725,738
2022-08-223,860.003,894.003,750.003,854.003,316.578,436,406
2022-08-193,963.003,997.003,821.003,829.003,295.0610,776,754
2022-08-183,991.003,999.003,899.003,942.003,392.306,851,870
2022-08-174,150.004,150.003,856.003,942.003,392.3015,229,068
2022-08-164,076.004,195.004,068.004,188.003,604.007,699,212
2022-08-154,146.004,156.003,976.004,045.003,480.9410,464,233
2022-08-124,300.004,315.004,052.004,068.003,500.7312,445,845
2022-08-114,280.004,424.004,279.004,334.003,729.6417,681,480
2022-08-104,360.004,422.004,289.004,342.003,736.527,860,533
2022-08-084,211.004,407.004,184.004,365.003,756.318,278,629
2022-08-054,100.004,173.004,014.004,170.003,588.516,108,906
2022-08-044,019.004,098.003,945.004,074.003,505.898,813,450
2022-08-033,985.004,077.003,905.003,951.003,400.049,525,223
2022-08-024,040.004,071.003,900.003,987.003,431.0212,284,781
2022-08-014,060.004,154.003,150.004,036.003,473.196,072,782
2022-07-294,030.004,096.003,986.004,052.003,486.9616,544,184
2022-07-284,005.004,110.003,924.003,967.003,413.8113,437,407
2022-07-273,960.003,967.003,865.003,888.003,345.835,892,125
2022-07-263,949.003,975.003,858.503,917.003,370.7911,719,940
2022-07-253,935.003,992.003,871.003,880.003,338.9410,697,719
2022-07-223,900.004,019.003,843.003,984.003,428.4425,761,940
2022-07-213,880.003,897.003,737.003,875.003,334.6410,308,654
2022-07-203,951.003,976.003,837.003,923.003,375.956,697,391
2022-07-193,904.003,951.003,863.003,914.003,368.209,448,531
2022-07-183,823.004,002.003,772.003,967.003,413.8110,095,160
2022-07-153,815.003,820.003,608.003,725.003,205.5616,240,928
2022-07-144,169.004,190.003,794.003,794.003,264.9412,597,260
2022-07-134,220.004,263.004,062.004,162.003,581.6214,948,306
2022-07-124,230.004,269.004,155.004,206.003,619.496,435,224
2022-07-114,299.004,314.004,176.004,276.003,679.725,108,701
2022-07-084,246.004,369.004,110.004,367.003,758.038,464,480
2022-07-074,185.004,290.004,078.004,223.003,634.1110,558,064
2022-07-064,046.004,209.004,039.004,171.003,589.376,922,089
2022-07-054,251.004,251.003,967.003,991.003,434.478,837,188
2022-07-044,100.004,282.004,089.004,237.003,646.165,292,403
2022-07-014,001.004,050.003,922.004,006.003,447.377,599,772
2022-06-304,164.004,164.004,049.004,067.003,499.8711,440,293
2022-06-294,105.004,357.004,059.004,155.003,575.6014,679,691
2022-06-284,250.004,350.004,195.004,201.003,615.1811,501,393
2022-06-274,265.004,404.004,183.004,205.003,618.6214,088,765
2022-06-244,175.004,309.004,142.004,202.003,616.0412,505,274
← NewerPage 18 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.