Fresnillo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 133.97 | 133.97 | 133.97 | 133.97 | 125.20 | 0 |
| 2024-08-16 | 133.97 | 133.97 | 133.97 | 133.97 | 125.20 | 0 |
| 2024-08-15 | 133.97 | 133.97 | 133.97 | 133.97 | 125.20 | 0 |
| 2024-08-14 | 133.97 | 133.97 | 133.97 | 133.97 | 125.20 | 10,015 |
| 2024-08-13 | 131.00 | 131.00 | 131.00 | 131.00 | 122.42 | 0 |
| 2024-08-12 | 131.00 | 131.00 | 131.00 | 131.00 | 122.42 | 0 |
| 2024-08-09 | 131.00 | 131.00 | 131.00 | 131.00 | 122.42 | 0 |
| 2024-08-08 | 131.00 | 131.00 | 131.00 | 131.00 | 122.42 | 10,001 |
| 2024-08-07 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-08-06 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-08-05 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-08-02 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-08-01 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-31 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-30 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-29 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-26 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-25 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-24 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-23 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-22 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-19 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-18 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-17 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-16 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-15 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-12 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-11 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-10 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-09 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-08 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-05 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-04 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-03 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 139 |
| 2024-07-02 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-07-01 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-06-28 | 124.99 | 130.00 | 124.99 | 130.00 | 120.35 | 384 |
| 2024-06-27 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-06-26 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-06-25 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-06-24 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-06-21 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-06-20 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-06-19 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-06-18 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-06-17 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-06-14 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-06-13 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-06-12 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-06-11 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-06-10 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-06-07 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-06-06 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-06-05 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-06-04 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-06-03 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-05-31 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-05-30 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-05-29 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-05-28 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
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.