Fresnillo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 102.00 | 102.00 | 102.00 | 102.00 | 93.873 | 0 |
| 2024-02-26 | 102.00 | 102.00 | 102.00 | 102.00 | 93.873 | 0 |
| 2024-02-23 | 102.00 | 102.00 | 102.00 | 102.00 | 93.873 | 0 |
| 2024-02-22 | 102.00 | 102.00 | 102.00 | 102.00 | 93.873 | 0 |
| 2024-02-21 | 102.00 | 102.00 | 102.00 | 102.00 | 93.873 | 0 |
| 2024-02-20 | 102.00 | 102.00 | 102.00 | 102.00 | 93.873 | 0 |
| 2024-02-19 | 102.00 | 102.00 | 102.00 | 102.00 | 93.873 | 0 |
| 2024-02-16 | 102.00 | 102.00 | 102.00 | 102.00 | 93.873 | 0 |
| 2024-02-15 | 102.00 | 102.00 | 102.00 | 102.00 | 93.873 | 0 |
| 2024-02-14 | 106.20 | 106.20 | 102.00 | 102.00 | 93.873 | 5,267 |
| 2024-02-13 | 106.20 | 106.20 | 106.20 | 106.20 | 97.738 | 0 |
| 2024-02-12 | 106.20 | 106.20 | 106.20 | 106.20 | 97.738 | 0 |
| 2024-02-09 | 106.20 | 106.20 | 106.20 | 106.20 | 97.738 | 0 |
| 2024-02-08 | 106.20 | 106.20 | 106.20 | 106.20 | 97.738 | 0 |
| 2024-02-07 | 106.20 | 106.20 | 106.20 | 106.20 | 97.738 | 0 |
| 2024-02-06 | 106.20 | 106.20 | 106.20 | 106.20 | 97.738 | 0 |
| 2024-02-02 | 106.20 | 106.20 | 106.20 | 106.20 | 97.738 | 0 |
| 2024-02-01 | 106.20 | 106.20 | 106.20 | 106.20 | 97.738 | 0 |
| 2024-01-31 | 106.20 | 106.20 | 106.20 | 106.20 | 97.738 | 0 |
| 2024-01-30 | 106.20 | 106.20 | 106.20 | 106.20 | 97.738 | 0 |
| 2024-01-29 | 106.20 | 106.20 | 106.20 | 106.20 | 97.738 | 0 |
| 2024-01-26 | 106.20 | 106.20 | 106.20 | 106.20 | 97.738 | 0 |
| 2024-01-25 | 106.20 | 106.20 | 106.20 | 106.20 | 97.738 | 0 |
| 2024-01-24 | 106.20 | 106.20 | 106.20 | 106.20 | 97.738 | 0 |
| 2024-01-23 | 106.20 | 106.20 | 106.20 | 106.20 | 97.738 | 15,412 |
| 2024-01-22 | 111.00 | 111.00 | 111.00 | 111.00 | 102.16 | 0 |
| 2024-01-19 | 111.00 | 111.00 | 111.00 | 111.00 | 102.16 | 0 |
| 2024-01-18 | 111.00 | 111.00 | 111.00 | 111.00 | 102.16 | 0 |
| 2024-01-17 | 111.00 | 111.00 | 111.00 | 111.00 | 102.16 | 0 |
| 2024-01-16 | 111.00 | 111.00 | 111.00 | 111.00 | 102.16 | 0 |
| 2024-01-15 | 111.00 | 111.00 | 111.00 | 111.00 | 102.16 | 0 |
| 2024-01-12 | 111.00 | 111.00 | 111.00 | 111.00 | 102.16 | 0 |
| 2024-01-11 | 111.00 | 111.00 | 111.00 | 111.00 | 102.16 | 100 |
| 2024-01-10 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2024-01-09 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2024-01-08 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2024-01-05 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2024-01-04 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2024-01-03 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2024-01-02 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2023-12-29 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2023-12-28 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2023-12-27 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2023-12-26 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 313 |
| 2023-12-22 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2023-12-21 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2023-12-20 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2023-12-19 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2023-12-18 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2023-12-15 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2023-12-14 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2023-12-13 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2023-12-11 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2023-12-08 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2023-12-07 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 0 |
| 2023-12-06 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 600 |
| 2023-12-05 | 112.20 | 112.20 | 112.20 | 112.20 | 103.26 | 492 |
| 2023-12-04 | 112.16 | 112.16 | 112.16 | 112.16 | 103.22 | 0 |
| 2023-12-01 | 112.16 | 112.16 | 112.16 | 112.16 | 103.22 | 0 |
| 2023-11-30 | 112.16 | 112.16 | 112.16 | 112.16 | 103.22 | 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.