47V.F - Sibanye Stillwater Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20231.66001.73501.65001.65001.65007,040
Jun 01, 2023------
May 31, 20231.62001.70001.62001.70001.70009,350
May 30, 20231.61001.68501.61001.68501.685020,065
May 29, 20231.72501.72501.65001.65501.65507,595
May 26, 20231.66001.71501.66001.70501.705013,122
May 25, 20231.73001.77001.65001.71501.71509,750
May 24, 20231.73501.75001.73001.74001.74001,500
May 23, 2023------
May 22, 20231.74001.74001.74001.74001.7400-
May 19, 20231.73001.81501.73001.80001.800016,635
May 18, 20231.80501.80501.73001.79001.79009,250
May 17, 20231.77501.81001.75501.75501.75504,650
May 16, 20231.81001.84501.77001.84501.845029,800
May 15, 20231.80501.85001.80501.80501.8050508
May 12, 20231.79001.81001.77001.81001.810038,494
May 11, 20231.91001.91001.80001.80001.80007,420
May 10, 20231.93501.93501.81001.84501.845031,900
May 09, 20232.21002.21001.95001.95001.950019,850
May 08, 20232.26002.26002.20002.20002.20009,300
May 05, 20232.08002.20002.08002.20002.20002,800
May 04, 20231.98502.07001.98502.07002.07001,500
May 03, 20231.96002.03001.96002.03002.03001,000
May 02, 20232.03002.03001.99001.99501.995025,200
Apr 28, 20231.94502.02001.94502.02002.02006,000
Apr 27, 20231.95502.03001.95501.95501.955043,780
Apr 26, 20231.98001.99001.95001.96001.96002,650
Apr 25, 20232.03002.03001.94502.03002.030011,306
Apr 24, 20232.08002.09002.03002.05002.050012,094
Apr 21, 20232.07002.11002.05002.08002.080019,100
Apr 20, 20232.10002.14002.06002.10002.10009,210
Apr 19, 20232.11002.16002.07002.09002.090027,200
Apr 18, 20231.95002.16001.95002.16002.160026,406
Apr 17, 20231.95001.97501.95001.95501.95505,180
Apr 14, 20232.10002.10002.01002.01002.01003,290
Apr 13, 20231.90001.97501.90001.97501.9750-
Apr 12, 20231.90501.90501.89501.89501.8950-
Apr 11, 2023------
Apr 06, 20231.90001.94501.87001.87001.870010,115
Apr 05, 20231.94001.94501.94001.94001.94009,033
Apr 04, 20231.87001.90001.87001.87001.87003,897
Apr 03, 20231.98001.98001.89001.89501.895016,310
Mar 31, 20231.91501.97001.91501.94001.940044,973
Mar 30, 20231.90001.96501.90001.96501.96505,501
Mar 29, 20231.91001.92501.91001.92001.92009,000
Mar 28, 20231.86001.92501.86001.92501.92508,000
Mar 27, 20231.86001.87001.85001.85501.85503,200
Mar 24, 20231.86501.87001.84501.87001.8700-
Mar 23, 20231.90001.90001.87501.89001.8900-
Mar 22, 20231.83001.92001.83001.89501.895039,350
Mar 22, 20231.22 Dividend
Mar 21, 20231.92002.00001.90001.90500.685021,405
Mar 20, 20231.98001.98001.92501.98000.7120650
Mar 17, 20231.90001.95501.87501.95500.703017,800
Mar 16, 20231.92001.95501.88001.92000.690412,150
Mar 15, 20231.92001.92501.87501.92500.69222,800
Mar 14, 20231.95501.97001.95001.95500.70308,957
Mar 13, 20231.92502.06001.92502.00000.719212,940
Mar 10, 20231.90502.00001.86001.99500.71745,600
Mar 09, 20231.90001.95001.86001.90000.6832144,620
Mar 08, 20231.85001.95001.85001.94000.697623,900
Mar 07, 20231.88001.91501.88001.88000.67608,350
Mar 06, 20231.97001.97001.86501.92000.690441,970
Mar 03, 20231.93501.99501.93501.99500.71748,450
Mar 02, 20231.95001.95001.85001.94500.699414,880
Mar 01, 20231.96001.98001.89501.96500.706643,960
Feb 28, 20231.95001.98501.88001.96000.704832,561
Feb 27, 20232.06002.06001.95001.99500.71749,600
Feb 24, 20232.04002.04001.97502.02000.726413,577
Feb 23, 20231.97502.04001.97502.04000.73355,543
Feb 22, 20231.98002.02001.95002.02000.726412,797
Feb 21, 20232.15002.15002.01002.10000.755157,750
Feb 20, 20232.16002.20002.16002.20000.791137,700
Feb 17, 20232.14002.26002.14002.26000.81276,493
Feb 16, 20232.22002.25002.17002.24000.805536,253
Feb 15, 20232.26002.26002.19002.22000.798360,537
Feb 14, 20232.28002.30002.28002.30000.82707,539
Feb 13, 20232.26002.36002.26002.36000.84866,140
Feb 10, 20232.30002.30002.26002.28000.819821,510
Feb 09, 20232.37002.46002.36002.38000.855821,212
Feb 08, 20232.38002.47002.38002.44000.87743,848
Feb 07, 20232.36002.45002.36002.45000.88101,450
Feb 06, 20232.45002.45002.38002.39000.859462,863
Feb 03, 20232.43002.47002.43002.47000.88821,249
Feb 02, 20232.47002.50002.43002.50000.899031,343
Feb 01, 20232.44002.44002.40002.40000.86304,000
Jan 31, 20232.45002.50002.43002.49000.89549,760
Jan 30, 20232.46002.50002.45002.50000.89904,095
Jan 27, 20232.52002.52002.45002.45000.88103,000
Jan 26, 20232.52002.57002.48002.53000.909711,358
Jan 25, 20232.54002.54002.48002.53000.909716,476
Jan 24, 20232.58002.58002.56002.56000.92053,300
Jan 23, 20232.68002.68002.60002.60000.934946,247
Jan 20, 20232.62002.62002.60002.60000.934910,000
Jan 19, 20232.74002.74002.57002.57000.92411,530
Jan 18, 20232.67002.76002.66002.74000.985293,560
Jan 17, 20232.75002.75002.66002.66000.95655,900
Jan 16, 20232.77002.86002.77002.86001.02841,000
Jan 13, 20232.78002.88002.78002.88001.035613,835
Jan 12, 20232.80002.89002.80002.87001.03204,350
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...