Sibanye Stillwater Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 4,268.00 | 4,277.00 | 4,175.00 | 4,221.00 | 3,632.39 | 5,830,604 |
| 2022-06-22 | 4,311.00 | 4,333.00 | 4,190.00 | 4,268.00 | 3,672.84 | 6,303,560 |
| 2022-06-21 | 4,316.00 | 4,430.00 | 4,286.00 | 4,358.00 | 3,750.29 | 6,579,513 |
| 2022-06-20 | 4,328.00 | 4,458.00 | 4,281.00 | 4,284.00 | 3,686.61 | 6,857,139 |
| 2022-06-17 | 4,394.00 | 4,450.00 | 4,256.00 | 4,303.00 | 3,702.96 | 18,524,876 |
| 2022-06-15 | 4,161.00 | 4,427.00 | 4,107.00 | 4,351.00 | 3,744.27 | 29,803,184 |
| 2022-06-14 | 4,430.00 | 4,443.00 | 4,070.00 | 4,127.00 | 3,551.50 | 23,661,627 |
| 2022-06-13 | 4,700.00 | 4,700.00 | 4,351.00 | 4,351.00 | 3,744.27 | 12,280,789 |
| 2022-06-10 | 4,502.00 | 4,543.00 | 4,412.00 | 4,515.00 | 3,885.40 | 10,397,700 |
| 2022-06-09 | 4,591.00 | 4,627.00 | 4,478.00 | 4,491.00 | 3,864.74 | 11,464,689 |
| 2022-06-08 | 4,811.00 | 4,814.00 | 4,562.00 | 4,627.00 | 3,981.78 | 11,170,730 |
| 2022-06-07 | 4,865.00 | 4,865.00 | 4,748.00 | 4,772.00 | 4,106.56 | 7,460,457 |
| 2022-06-06 | 5,010.00 | 5,014.00 | 4,798.00 | 4,839.00 | 4,164.22 | 7,979,558 |
| 2022-06-03 | 4,973.00 | 5,027.00 | 4,870.00 | 4,884.00 | 4,202.94 | 6,830,506 |
| 2022-06-02 | 4,888.00 | 5,073.00 | 4,888.00 | 5,025.00 | 4,324.28 | 13,483,930 |
| 2022-06-01 | 5,110.00 | 5,121.00 | 4,758.00 | 4,844.00 | 4,168.52 | 9,156,377 |
| 2022-05-31 | 5,128.00 | 5,193.00 | 5,051.00 | 5,109.00 | 4,396.56 | 17,239,605 |
| 2022-05-30 | 5,099.00 | 5,193.00 | 4,993.00 | 5,181.00 | 4,458.52 | 7,801,598 |
| 2022-05-27 | 5,050.00 | 5,130.00 | 4,943.00 | 5,041.00 | 4,338.05 | 9,445,740 |
| 2022-05-26 | 4,760.00 | 5,043.00 | 4,722.00 | 4,998.00 | 4,301.04 | 10,722,340 |
| 2022-05-25 | 4,833.00 | 4,833.00 | 4,581.00 | 4,722.00 | 4,063.53 | 10,409,718 |
| 2022-05-24 | 4,850.00 | 4,852.00 | 4,694.00 | 4,771.00 | 4,105.70 | 7,024,877 |
| 2022-05-23 | 4,706.00 | 4,869.00 | 4,706.00 | 4,814.00 | 4,142.70 | 8,849,279 |
| 2022-05-20 | 4,844.00 | 4,874.00 | 4,607.00 | 4,615.00 | 3,971.45 | 16,566,290 |
| 2022-05-19 | 4,750.00 | 4,801.00 | 4,576.00 | 4,732.00 | 4,072.14 | 9,910,920 |
| 2022-05-18 | 4,879.00 | 4,920.00 | 4,778.00 | 4,791.00 | 4,122.91 | 13,060,534 |
| 2022-05-17 | 4,845.00 | 4,906.00 | 4,765.00 | 4,818.00 | 4,146.14 | 10,752,338 |
| 2022-05-16 | 4,663.00 | 4,790.00 | 4,588.00 | 4,772.00 | 4,106.56 | 11,186,668 |
| 2022-05-13 | 4,380.00 | 4,659.00 | 4,360.00 | 4,652.00 | 4,003.29 | 24,281,994 |
| 2022-05-12 | 4,550.00 | 4,550.00 | 4,246.00 | 4,395.00 | 3,782.13 | 23,932,252 |
| 2022-05-11 | 4,730.00 | 4,761.00 | 4,593.00 | 4,710.00 | 4,053.20 | 17,838,185 |
| 2022-05-10 | 4,813.00 | 4,868.00 | 4,701.00 | 4,701.00 | 4,045.46 | 13,024,957 |
| 2022-05-09 | 4,789.00 | 4,849.00 | 4,664.00 | 4,745.00 | 4,083.32 | 14,841,167 |
| 2022-05-06 | 4,900.00 | 4,957.00 | 4,700.00 | 4,775.00 | 4,109.14 | 23,341,070 |
| 2022-05-05 | 5,400.00 | 5,479.00 | 4,881.00 | 4,957.00 | 4,265.76 | 26,695,762 |
| 2022-05-04 | 5,510.00 | 5,623.00 | 5,352.00 | 5,382.00 | 4,631.50 | 9,034,392 |
| 2022-05-03 | 5,511.00 | 5,590.00 | 5,369.00 | 5,588.00 | 4,808.77 | 8,870,636 |
| 2022-04-29 | 5,600.00 | 5,678.00 | 5,542.00 | 5,579.00 | 4,801.02 | 12,910,418 |
| 2022-04-28 | 5,440.00 | 5,551.00 | 5,402.00 | 5,508.00 | 4,739.92 | 9,782,801 |
| 2022-04-26 | 5,412.00 | 5,573.00 | 5,351.00 | 5,409.00 | 4,654.73 | 7,006,390 |
| 2022-04-25 | 5,598.00 | 5,598.00 | 5,263.00 | 5,300.00 | 4,560.93 | 16,441,850 |
| 2022-04-22 | 5,830.00 | 5,866.00 | 5,655.00 | 5,667.00 | 4,876.75 | 11,779,009 |
| 2022-04-21 | 6,000.00 | 6,085.00 | 5,790.00 | 5,830.00 | 5,017.02 | 10,720,025 |
| 2022-04-20 | 5,991.00 | 6,040.00 | 5,861.00 | 5,994.00 | 5,158.15 | 9,187,993 |
| 2022-04-19 | 6,107.00 | 6,224.00 | 5,958.00 | 5,972.00 | 5,139.22 | 7,712,113 |
| 2022-04-14 | 6,149.00 | 6,189.00 | 6,037.00 | 6,069.00 | 5,222.70 | 6,689,352 |
| 2022-04-13 | 6,170.00 | 6,225.00 | 6,075.00 | 6,149.00 | 5,291.54 | 7,828,210 |
| 2022-04-12 | 6,363.00 | 6,427.00 | 6,087.00 | 6,188.00 | 5,325.10 | 12,567,529 |
| 2022-04-11 | 6,335.00 | 6,450.00 | 6,200.00 | 6,339.00 | 5,455.04 | 11,273,274 |
| 2022-04-08 | 5,899.00 | 6,407.00 | 5,800.00 | 6,300.00 | 5,421.48 | 15,476,761 |
| 2022-04-07 | 5,788.00 | 5,888.00 | 5,707.00 | 5,816.00 | 5,004.98 | 8,899,637 |
| 2022-04-06 | 5,838.00 | 5,838.00 | 5,627.00 | 5,743.00 | 4,942.15 | 13,821,827 |
| 2022-04-05 | 6,000.00 | 6,069.00 | 5,800.00 | 5,824.00 | 5,011.86 | 8,643,964 |
| 2022-04-04 | 6,088.00 | 6,150.00 | 5,973.00 | 5,979.00 | 5,145.25 | 7,235,017 |
| 2022-04-01 | 5,950.00 | 6,039.00 | 5,831.00 | 5,991.00 | 5,155.57 | 9,140,893 |
| 2022-03-31 | 6,000.00 | 6,001.00 | 5,860.00 | 5,980.00 | 5,146.11 | 13,933,698 |
| 2022-03-30 | 5,792.00 | 6,045.00 | 5,721.00 | 6,045.00 | 5,202.04 | 16,353,580 |
| 2022-03-29 | 5,800.00 | 5,856.00 | 5,451.00 | 5,703.00 | 4,907.73 | 16,477,079 |
| 2022-03-28 | 6,214.00 | 6,214.00 | 5,750.00 | 5,828.00 | 5,015.30 | 15,169,903 |
| 2022-03-25 | 6,474.00 | 6,474.00 | 6,258.00 | 6,291.00 | 5,413.74 | 8,134,950 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 201.0000 ZAC |
| 2026-03-18 | 131.0000 ZAC |
| 2023-09-20 | 53.0000 ZAC |
| 2023-03-22 | 122.0000 ZAC |
| 2022-09-14 | 138.0000 ZAC |
| 2022-03-23 | 187.0000 ZAC |
| 2021-09-15 | 292.0000 ZAC |
| 2021-03-17 | 321.0000 ZAC |
| 2020-09-16 | 50.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.