Sibanye Stillwater Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 6,474.00 | 6,474.00 | 6,258.00 | 6,291.00 | 5,413.74 | 8,134,950 |
| 2022-03-24 | 6,600.00 | 6,664.00 | 6,426.00 | 6,622.00 | 5,698.58 | 9,370,769 |
| 2022-03-23 | 6,470.00 | 6,795.00 | 6,454.00 | 6,510.00 | 5,602.20 | 12,325,396 |
| 2022-03-22 | 6,725.00 | 6,799.00 | 6,438.00 | 6,560.00 | 5,484.30 | 11,059,720 |
| 2022-03-18 | 6,689.00 | 6,729.00 | 6,567.00 | 6,567.00 | 5,490.16 | 31,402,716 |
| 2022-03-17 | 6,475.00 | 6,698.00 | 6,339.00 | 6,647.00 | 5,557.04 | 30,926,381 |
| 2022-03-16 | 6,500.00 | 6,580.00 | 6,280.00 | 6,354.00 | 5,312.08 | 12,849,060 |
| 2022-03-15 | 6,199.00 | 6,370.00 | 6,027.00 | 6,338.00 | 5,298.71 | 13,310,702 |
| 2022-03-14 | 6,490.00 | 6,602.00 | 6,241.00 | 6,275.00 | 5,246.04 | 20,738,199 |
| 2022-03-11 | 6,765.00 | 6,950.00 | 6,509.00 | 6,602.00 | 5,519.42 | 14,196,321 |
| 2022-03-10 | 6,692.00 | 6,942.00 | 6,547.00 | 6,887.00 | 5,757.68 | 22,847,477 |
| 2022-03-09 | 6,965.00 | 7,110.00 | 6,501.00 | 6,720.00 | 5,618.07 | 31,606,525 |
| 2022-03-08 | 7,625.00 | 7,699.00 | 6,955.00 | 7,056.00 | 5,898.97 | 31,505,948 |
| 2022-03-07 | 7,780.00 | 8,022.00 | 7,400.00 | 7,403.00 | 6,189.07 | 31,585,024 |
| 2022-03-04 | 7,210.00 | 7,419.00 | 6,802.00 | 7,360.00 | 6,153.12 | 23,462,259 |
| 2022-03-03 | 7,600.00 | 7,739.00 | 7,118.00 | 7,203.00 | 6,021.87 | 17,784,728 |
| 2022-03-02 | 7,615.00 | 7,814.00 | 7,498.00 | 7,540.00 | 6,303.60 | 21,895,870 |
| 2022-03-01 | 7,275.00 | 7,556.00 | 7,151.00 | 7,500.00 | 6,270.16 | 26,441,513 |
| 2022-02-28 | 6,743.00 | 7,315.00 | 6,588.00 | 7,137.00 | 5,966.69 | 41,598,292 |
| 2022-02-25 | 6,651.00 | 6,883.00 | 6,289.00 | 6,402.00 | 5,352.21 | 17,176,903 |
| 2022-02-24 | 6,677.00 | 7,227.00 | 6,677.00 | 6,925.00 | 5,789.45 | 36,913,999 |
| 2022-02-23 | 6,400.00 | 6,415.00 | 6,225.00 | 6,398.00 | 5,348.87 | 11,336,270 |
| 2022-02-22 | 6,300.00 | 6,499.00 | 6,134.00 | 6,439.00 | 5,383.14 | 14,931,390 |
| 2022-02-21 | 6,255.00 | 6,255.00 | 6,070.00 | 6,123.00 | 5,118.96 | 6,142,844 |
| 2022-02-18 | 6,300.00 | 6,385.00 | 6,203.00 | 6,274.00 | 5,245.20 | 9,560,464 |
| 2022-02-17 | 6,150.00 | 6,375.00 | 6,113.00 | 6,305.00 | 5,271.12 | 19,066,782 |
| 2022-02-16 | 5,850.00 | 6,076.00 | 5,850.00 | 6,050.00 | 5,057.93 | 10,511,143 |
| 2022-02-15 | 6,180.00 | 6,180.00 | 5,704.00 | 5,739.00 | 4,797.93 | 16,496,418 |
| 2022-02-14 | 6,051.00 | 6,227.00 | 6,012.00 | 6,160.00 | 5,149.89 | 17,155,509 |
| 2022-02-11 | 5,667.00 | 5,995.00 | 5,667.00 | 5,880.00 | 4,915.81 | 10,361,253 |
| 2022-02-10 | 5,790.00 | 5,835.00 | 5,646.00 | 5,811.00 | 4,858.12 | 10,469,708 |
| 2022-02-09 | 5,950.00 | 5,984.00 | 5,792.00 | 5,818.00 | 4,863.97 | 10,362,278 |
| 2022-02-08 | 5,868.00 | 5,957.00 | 5,868.00 | 5,878.00 | 4,914.14 | 8,674,274 |
| 2022-02-07 | 5,801.00 | 5,899.00 | 5,703.00 | 5,785.00 | 4,836.39 | 7,044,905 |
| 2022-02-04 | 5,621.00 | 5,808.00 | 5,618.00 | 5,779.00 | 4,831.37 | 11,478,919 |
| 2022-02-03 | 5,615.00 | 5,693.00 | 5,519.00 | 5,621.00 | 4,699.28 | 10,560,044 |
| 2022-02-02 | 5,764.00 | 5,764.00 | 5,604.00 | 5,605.00 | 4,685.90 | 5,981,547 |
| 2022-02-01 | 5,700.00 | 5,857.00 | 5,687.00 | 5,710.00 | 4,773.68 | 8,007,351 |
| 2022-01-31 | 5,621.00 | 5,702.00 | 5,508.00 | 5,653.00 | 4,726.03 | 10,652,002 |
| 2022-01-28 | 5,686.00 | 5,720.00 | 5,468.00 | 5,468.00 | 4,571.37 | 7,290,459 |
| 2022-01-27 | 5,800.00 | 5,973.00 | 5,696.00 | 5,731.00 | 4,791.24 | 9,071,591 |
| 2022-01-26 | 5,680.00 | 5,958.00 | 5,662.00 | 5,945.00 | 4,970.15 | 11,766,610 |
| 2022-01-25 | 5,545.00 | 5,625.00 | 5,491.00 | 5,594.00 | 4,676.71 | 10,903,485 |
| 2022-01-24 | 5,840.00 | 5,840.00 | 5,379.00 | 5,400.00 | 4,514.52 | 13,624,243 |
| 2022-01-21 | 5,937.00 | 5,937.00 | 5,818.00 | 5,883.00 | 4,918.32 | 9,064,861 |
| 2022-01-20 | 5,921.00 | 6,069.00 | 5,869.00 | 5,980.00 | 4,999.41 | 16,020,007 |
| 2022-01-19 | 5,526.00 | 5,865.00 | 5,452.00 | 5,865.00 | 4,903.27 | 8,873,617 |
| 2022-01-18 | 5,606.00 | 5,607.00 | 5,480.00 | 5,542.00 | 4,633.23 | 6,317,542 |
| 2022-01-17 | 5,577.00 | 5,630.00 | 5,510.00 | 5,606.00 | 4,686.74 | 4,852,783 |
| 2022-01-14 | 5,640.00 | 5,666.00 | 5,564.00 | 5,623.00 | 4,700.95 | 5,437,998 |
| 2022-01-13 | 5,744.00 | 5,744.00 | 5,665.00 | 5,707.00 | 4,771.18 | 7,895,553 |
| 2022-01-12 | 5,660.00 | 5,772.00 | 5,495.00 | 5,750.00 | 4,807.13 | 16,806,723 |
| 2022-01-11 | 5,314.00 | 5,555.00 | 5,300.00 | 5,555.00 | 4,644.10 | 21,305,818 |
| 2022-01-10 | 5,119.00 | 5,272.00 | 4,978.00 | 5,186.00 | 4,335.61 | 12,160,355 |
| 2022-01-07 | 4,980.00 | 5,020.00 | 4,926.00 | 4,978.00 | 4,161.72 | 6,017,070 |
| 2022-01-06 | 5,100.00 | 5,133.00 | 4,922.00 | 4,960.00 | 4,146.67 | 8,052,997 |
| 2022-01-05 | 5,072.00 | 5,178.00 | 5,050.00 | 5,178.00 | 4,328.92 | 8,275,116 |
| 2022-01-04 | 4,933.00 | 5,132.00 | 4,928.00 | 5,121.00 | 4,281.27 | 6,374,919 |
| 2022-01-03 | 4,927.00 | 4,990.00 | 4,890.00 | 4,912.00 | 4,106.54 | 4,611,270 |
| 2021-12-31 | 4,974.00 | 5,000.00 | 4,900.00 | 4,910.00 | 4,104.87 | 1,625,868 |
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.