Fresnillo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2026-10-14 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2026-10-13 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 20 |
| 2026-10-12 | 643.50 | 643.50 | 643.50 | 643.50 | 643.50 | 0 |
| 2026-10-09 | 643.50 | 643.50 | 643.50 | 643.50 | 643.50 | 0 |
| 2026-10-08 | 643.50 | 643.50 | 643.50 | 643.50 | 643.50 | 0 |
| 2026-10-07 | 643.50 | 643.50 | 643.50 | 643.50 | 643.50 | 0 |
| 2026-10-06 | 643.89 | 643.89 | 643.50 | 643.50 | 643.50 | 17,284 |
| 2026-10-05 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 49 |
| 2026-10-02 | 668.10 | 668.10 | 668.10 | 668.10 | 668.10 | 5,856 |
| 2026-10-01 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2026-09-29 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 9 |
| 2026-09-28 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | 23 |
| 2026-09-25 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | 0 |
| 2026-09-24 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | 27 |
| 2026-09-23 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-09-22 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-09-21 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-09-18 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-09-17 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-09-15 | 704.00 | 704.00 | 700.00 | 700.00 | 700.00 | 807 |
| 2026-09-14 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2026-09-11 | 715.00 | 725.00 | 715.00 | 725.00 | 725.00 | 254 |
| 2026-09-10 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2026-09-09 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2026-09-08 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2026-09-07 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2026-09-04 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 7 |
| 2026-09-03 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2026-09-02 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2026-09-01 | 690.66 | 690.66 | 690.00 | 690.00 | 690.00 | 7,653 |
| 2026-08-31 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 53 |
| 2026-08-28 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 0 |
| 2026-08-27 | 730.00 | 749.00 | 730.00 | 738.00 | 738.00 | 5,526 |
| 2026-08-26 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2026-08-25 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2026-08-24 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 70 |
| 2026-08-21 | 680.00 | 700.00 | 680.00 | 700.00 | 700.00 | 27 |
| 2026-08-20 | 648.50 | 648.50 | 648.50 | 648.50 | 648.50 | 0 |
| 2026-08-19 | 648.50 | 648.50 | 648.50 | 648.50 | 648.50 | 0 |
| 2026-08-18 | 648.50 | 648.50 | 648.50 | 648.50 | 648.50 | 0 |
| 2026-08-17 | 648.50 | 655.00 | 648.50 | 648.50 | 648.50 | 41 |
| 2026-08-14 | 630.00 | 662.48 | 630.00 | 653.00 | 653.00 | 3,109 |
| 2026-08-13 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0 |
| 2026-08-12 | 598.43 | 601.00 | 598.43 | 601.00 | 600.57 | 37 |
| 2026-08-11 | 581.00 | 581.00 | 581.00 | 581.00 | 580.58 | 0 |
| 2026-08-10 | 581.00 | 581.00 | 581.00 | 581.00 | 580.58 | 0 |
| 2026-08-07 | 581.00 | 581.00 | 581.00 | 581.00 | 573.84 | 0 |
| 2026-08-06 | 581.00 | 581.00 | 581.00 | 581.00 | 573.84 | 0 |
| 2026-08-05 | 581.00 | 581.00 | 581.00 | 581.00 | 573.84 | 94 |
| 2026-08-04 | 595.96 | 595.96 | 581.00 | 581.00 | 573.84 | 3,904 |
| 2026-08-03 | 581.67 | 581.67 | 581.67 | 581.67 | 574.51 | 0 |
| 2026-07-31 | 576.00 | 576.00 | 576.00 | 576.00 | 568.91 | 0 |
| 2026-07-30 | 576.00 | 576.00 | 576.00 | 576.00 | 568.91 | 0 |
| 2026-07-29 | 573.70 | 576.00 | 573.70 | 576.00 | 568.91 | 7,860 |
| 2026-07-28 | 575.00 | 575.00 | 575.00 | 575.00 | 567.92 | 0 |
| 2026-07-27 | 575.00 | 575.00 | 575.00 | 575.00 | 567.92 | 0 |
| 2026-07-24 | 575.00 | 575.00 | 575.00 | 575.00 | 567.92 | 210 |
| 2026-07-23 | 580.00 | 580.00 | 570.00 | 570.00 | 562.98 | 45 |
| 2026-07-22 | 575.00 | 585.00 | 575.00 | 585.00 | 577.80 | 98 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 7.4019 MXN |
| 2026-04-23 | 18.7659 MXN |
| 2025-08-14 | 3.9175 MXN |
| 2025-04-16 | 5.2068 MXN |
| 2024-08-08 | 1.2181 MXN |
| 2024-04-18 | 0.7244 MXN |
| 2023-08-10 | 0.2385 MXN |
| 2023-04-27 | 2.4053 MXN |
| 2022-08-11 | 0.6874 MXN |
| 2022-04-28 | 4.9118 MXN |
| 2021-08-12 | 1.9682 MXN |
| 2021-04-22 | 4.5670 MXN |
| 2020-08-06 | 0.5168 MXN |
| 2020-04-23 | 2.9176 MXN |
| 2019-08-08 | 0.5103 MXN |
| 2019-04-25 | 3.1810 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.