Sibanye Stillwater Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 4,915.00 | 5,004.00 | 4,882.00 | 4,974.00 | 4,158.37 | 4,390,526 |
| 2021-12-29 | 4,935.00 | 4,957.00 | 4,873.00 | 4,943.00 | 4,132.46 | 4,585,230 |
| 2021-12-28 | 4,901.00 | 4,976.00 | 4,888.00 | 4,953.00 | 4,140.82 | 7,913,360 |
| 2021-12-24 | 4,955.00 | 4,985.00 | 4,865.00 | 4,865.00 | 4,067.25 | 1,040,639 |
| 2021-12-23 | 4,950.00 | 4,992.00 | 4,855.00 | 4,896.00 | 4,093.16 | 4,804,396 |
| 2021-12-22 | 4,894.00 | 4,929.00 | 4,846.00 | 4,862.00 | 4,064.74 | 3,060,684 |
| 2021-12-21 | 4,705.00 | 4,880.00 | 4,685.00 | 4,875.00 | 4,075.61 | 7,967,663 |
| 2021-12-20 | 4,800.00 | 4,850.00 | 4,622.00 | 4,655.00 | 3,891.68 | 9,547,605 |
| 2021-12-17 | 4,945.00 | 4,973.00 | 4,779.00 | 4,807.00 | 4,018.76 | 36,201,362 |
| 2021-12-15 | 4,850.00 | 4,914.00 | 4,700.00 | 4,700.00 | 3,929.30 | 29,226,829 |
| 2021-12-14 | 4,844.00 | 4,991.00 | 4,781.00 | 4,866.00 | 4,068.08 | 20,066,447 |
| 2021-12-13 | 4,820.00 | 4,940.00 | 4,806.00 | 4,844.00 | 4,049.69 | 9,424,076 |
| 2021-12-10 | 4,875.00 | 4,995.00 | 4,821.00 | 4,832.00 | 4,039.66 | 10,767,489 |
| 2021-12-09 | 5,069.00 | 5,076.00 | 4,868.00 | 4,913.00 | 4,107.38 | 12,763,625 |
| 2021-12-08 | 5,115.00 | 5,125.00 | 4,965.00 | 4,990.00 | 4,171.75 | 9,752,136 |
| 2021-12-07 | 5,070.00 | 5,150.00 | 5,070.00 | 5,112.00 | 4,273.74 | 13,888,246 |
| 2021-12-06 | 5,149.00 | 5,151.00 | 4,982.00 | 5,045.00 | 4,217.73 | 9,943,365 |
| 2021-12-03 | 5,075.00 | 5,174.00 | 5,058.00 | 5,083.00 | 4,249.50 | 12,379,994 |
| 2021-12-02 | 4,990.00 | 5,124.00 | 4,934.00 | 5,025.00 | 4,201.01 | 20,050,498 |
| 2021-12-01 | 5,105.00 | 5,130.00 | 4,980.00 | 5,105.00 | 4,267.89 | 15,071,810 |
| 2021-11-30 | 4,925.00 | 5,080.00 | 4,913.00 | 5,044.00 | 4,216.89 | 33,531,683 |
| 2021-11-29 | 4,850.00 | 4,931.00 | 4,813.00 | 4,838.00 | 4,044.67 | 11,111,755 |
| 2021-11-26 | 4,965.00 | 5,044.00 | 4,728.00 | 4,790.00 | 4,004.54 | 13,078,379 |
| 2021-11-25 | 5,064.00 | 5,119.00 | 4,956.50 | 4,970.00 | 4,155.03 | 6,817,990 |
| 2021-11-24 | 5,107.00 | 5,122.00 | 4,935.00 | 5,025.00 | 4,201.01 | 9,578,344 |
| 2021-11-23 | 5,112.00 | 5,217.00 | 5,035.00 | 5,118.00 | 4,278.76 | 8,629,726 |
| 2021-11-22 | 5,220.00 | 5,286.00 | 5,069.00 | 5,150.00 | 4,305.51 | 9,697,608 |
| 2021-11-19 | 5,402.00 | 5,407.00 | 5,149.00 | 5,241.00 | 4,381.59 | 10,760,905 |
| 2021-11-18 | 5,549.00 | 5,568.00 | 5,384.00 | 5,405.00 | 4,518.70 | 12,974,167 |
| 2021-11-17 | 5,520.00 | 5,600.00 | 5,481.00 | 5,568.00 | 4,654.97 | 12,717,381 |
| 2021-11-16 | 5,500.00 | 5,615.00 | 5,447.00 | 5,572.00 | 4,658.31 | 18,765,946 |
| 2021-11-15 | 5,450.00 | 5,510.00 | 5,366.00 | 5,447.00 | 4,553.81 | 9,593,203 |
| 2021-11-12 | 5,692.00 | 5,709.00 | 5,415.00 | 5,461.00 | 4,565.52 | 10,178,395 |
| 2021-11-11 | 5,399.00 | 5,699.00 | 5,399.00 | 5,692.00 | 4,758.64 | 13,342,351 |
| 2021-11-10 | 5,144.00 | 5,469.00 | 5,097.00 | 5,469.00 | 4,572.20 | 18,096,855 |
| 2021-11-09 | 5,275.00 | 5,275.00 | 5,024.00 | 5,175.00 | 4,326.41 | 14,248,395 |
| 2021-11-08 | 5,390.00 | 5,440.00 | 5,133.00 | 5,230.00 | 4,372.39 | 17,091,028 |
| 2021-11-05 | 5,418.00 | 5,456.00 | 5,208.00 | 5,232.00 | 4,374.07 | 9,048,322 |
| 2021-11-04 | 5,500.00 | 5,536.00 | 5,372.00 | 5,410.00 | 4,522.88 | 8,089,283 |
| 2021-11-03 | 5,479.00 | 5,619.00 | 5,391.00 | 5,438.00 | 4,546.29 | 6,728,723 |
| 2021-11-02 | 5,567.00 | 5,567.00 | 5,422.00 | 5,464.00 | 4,568.02 | 9,941,386 |
| 2021-10-29 | 5,382.00 | 5,514.00 | 5,297.00 | 5,334.00 | 4,459.34 | 14,189,661 |
| 2021-10-28 | 5,322.00 | 5,432.00 | 5,298.00 | 5,319.00 | 4,446.80 | 10,662,313 |
| 2021-10-27 | 5,350.00 | 5,375.00 | 5,266.00 | 5,287.00 | 4,420.05 | 9,469,575 |
| 2021-10-26 | 5,180.00 | 5,379.00 | 5,180.00 | 5,312.00 | 4,440.95 | 10,510,866 |
| 2021-10-25 | 5,430.00 | 5,447.00 | 5,154.00 | 5,179.00 | 4,329.76 | 11,606,617 |
| 2021-10-22 | 5,322.00 | 5,479.00 | 5,288.00 | 5,456.00 | 4,561.34 | 9,235,520 |
| 2021-10-21 | 5,450.00 | 5,467.00 | 5,250.00 | 5,322.00 | 4,449.31 | 12,486,401 |
| 2021-10-20 | 5,537.00 | 5,569.00 | 5,434.00 | 5,507.00 | 4,603.97 | 6,317,017 |
← NewerPage 21 of 21 · 1,249 trading days
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.