Fresnillo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-05-24 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-05-23 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-05-22 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-05-21 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 0 |
| 2024-05-20 | 130.00 | 130.00 | 130.00 | 130.00 | 120.35 | 152 |
| 2024-05-17 | 123.95 | 123.95 | 123.95 | 123.95 | 114.75 | 0 |
| 2024-05-16 | 123.95 | 123.95 | 123.95 | 123.95 | 114.75 | 0 |
| 2024-05-15 | 123.95 | 123.95 | 123.95 | 123.95 | 114.75 | 0 |
| 2024-05-14 | 123.95 | 123.95 | 123.95 | 123.95 | 114.75 | 0 |
| 2024-05-13 | 123.95 | 123.95 | 123.95 | 123.95 | 114.75 | 0 |
| 2024-05-10 | 123.95 | 123.95 | 123.95 | 123.95 | 114.75 | 0 |
| 2024-05-09 | 123.95 | 123.95 | 123.95 | 123.95 | 114.75 | 0 |
| 2024-05-08 | 123.95 | 123.95 | 123.95 | 123.95 | 114.75 | 0 |
| 2024-05-07 | 123.95 | 123.95 | 123.95 | 123.95 | 114.75 | 0 |
| 2024-05-06 | 123.95 | 123.95 | 123.95 | 123.95 | 114.75 | 0 |
| 2024-05-03 | 123.95 | 123.95 | 123.95 | 123.95 | 114.75 | 0 |
| 2024-05-02 | 123.95 | 123.95 | 123.95 | 123.95 | 114.75 | 0 |
| 2024-04-30 | 123.95 | 123.95 | 123.95 | 123.95 | 114.75 | 0 |
| 2024-04-29 | 123.95 | 123.95 | 123.95 | 123.95 | 114.75 | 0 |
| 2024-04-26 | 123.95 | 123.95 | 123.95 | 123.95 | 114.75 | 0 |
| 2024-04-25 | 123.95 | 123.95 | 123.95 | 123.95 | 114.75 | 139,029 |
| 2024-04-24 | 120.81 | 120.81 | 120.81 | 120.81 | 111.84 | 139,032 |
| 2024-04-23 | 123.50 | 123.50 | 123.50 | 123.50 | 114.33 | 0 |
| 2024-04-22 | 123.50 | 123.50 | 123.50 | 123.50 | 114.33 | 101 |
| 2024-04-19 | 123.50 | 123.50 | 123.50 | 123.50 | 114.33 | 0 |
| 2024-04-18 | 123.50 | 123.50 | 123.50 | 123.50 | 114.33 | 0 |
| 2024-04-17 | 123.50 | 123.50 | 123.50 | 123.50 | 113.66 | 0 |
| 2024-04-16 | 123.50 | 123.50 | 123.50 | 123.50 | 113.66 | 0 |
| 2024-04-15 | 123.50 | 123.50 | 123.50 | 123.50 | 113.66 | 0 |
| 2024-04-12 | 123.50 | 123.50 | 123.50 | 123.50 | 113.66 | 0 |
| 2024-04-11 | 123.50 | 123.50 | 123.50 | 123.50 | 113.66 | 0 |
| 2024-04-10 | 123.09 | 123.50 | 120.93 | 123.50 | 113.66 | 16,229 |
| 2024-04-09 | 119.51 | 119.51 | 119.51 | 119.51 | 109.99 | 24,988 |
| 2024-04-08 | 115.50 | 115.50 | 115.50 | 115.50 | 106.30 | 19,999 |
| 2024-04-05 | 115.00 | 115.00 | 115.00 | 115.00 | 105.84 | 0 |
| 2024-04-04 | 111.97 | 115.00 | 111.97 | 115.00 | 105.84 | 178,222 |
| 2024-04-03 | 104.50 | 110.50 | 101.60 | 103.48 | 95.235 | 87,297 |
| 2024-04-02 | 95.560 | 95.560 | 95.560 | 95.560 | 87.946 | 0 |
| 2024-04-01 | 95.560 | 95.560 | 95.560 | 95.560 | 87.946 | 0 |
| 2024-03-27 | 100.00 | 100.00 | 95.560 | 95.560 | 87.946 | 15,147 |
| 2024-03-26 | 96.300 | 96.300 | 96.300 | 96.300 | 88.627 | 0 |
| 2024-03-25 | 97.010 | 97.010 | 96.300 | 96.300 | 88.627 | 36,195 |
| 2024-03-22 | 96.960 | 99.000 | 94.000 | 94.000 | 86.511 | 36,180 |
| 2024-03-21 | 108.00 | 108.00 | 108.00 | 108.00 | 99.395 | 0 |
| 2024-03-20 | 108.00 | 108.00 | 108.00 | 108.00 | 99.395 | 0 |
| 2024-03-19 | 108.00 | 108.00 | 108.00 | 108.00 | 99.395 | 0 |
| 2024-03-15 | 108.00 | 108.00 | 108.00 | 108.00 | 99.395 | 700 |
| 2024-03-14 | 108.00 | 108.00 | 108.00 | 108.00 | 99.395 | 407 |
| 2024-03-13 | 105.00 | 105.00 | 105.00 | 105.00 | 96.634 | 0 |
| 2024-03-12 | 105.00 | 105.00 | 105.00 | 105.00 | 96.634 | 0 |
| 2024-03-11 | 105.00 | 105.00 | 105.00 | 105.00 | 96.634 | 0 |
| 2024-03-08 | 105.00 | 105.00 | 105.00 | 105.00 | 96.634 | 0 |
| 2024-03-07 | 105.00 | 105.00 | 105.00 | 105.00 | 96.634 | 0 |
| 2024-03-06 | 105.00 | 105.00 | 105.00 | 105.00 | 96.634 | 0 |
| 2024-03-05 | 105.00 | 105.00 | 105.00 | 105.00 | 96.634 | 0 |
| 2024-03-04 | 105.00 | 105.00 | 105.00 | 105.00 | 96.634 | 150 |
| 2024-03-01 | 104.00 | 104.00 | 104.00 | 104.00 | 95.714 | 1,993 |
| 2024-02-29 | 103.00 | 103.00 | 103.00 | 103.00 | 94.793 | 0 |
| 2024-02-28 | 103.00 | 103.00 | 103.00 | 103.00 | 94.793 | 1,434 |
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.