Fresnillo plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	112.16	112.16	112.16	112.16	103.22	0
2023-11-28	112.16	112.16	112.16	112.16	103.22	0
2023-11-27	112.16	112.16	112.16	112.16	103.22	0
2023-11-24	112.16	112.16	112.16	112.16	103.22	0
2023-11-23	112.16	112.16	112.16	112.16	103.22	0
2023-11-22	112.16	112.16	112.16	112.16	103.22	0
2023-11-21	112.16	112.16	112.16	112.16	103.22	0
2023-11-17	112.16	112.16	112.16	112.16	103.22	0
2023-11-16	112.16	112.16	112.16	112.16	103.22	0
2023-11-15	112.16	112.16	112.16	112.16	103.22	0
2023-11-14	112.16	112.16	112.16	112.16	103.22	0
2023-11-13	112.17	112.17	112.16	112.16	103.22	15,601
2023-11-10	116.35	116.35	116.35	116.35	107.08	0
2023-11-09	116.35	116.35	116.35	116.35	107.08	0
2023-11-08	116.35	116.35	116.35	116.35	107.08	0
2023-11-07	116.35	116.35	116.35	116.35	107.08	0
2023-11-06	116.35	116.35	116.35	116.35	107.08	0
2023-11-03	116.35	116.35	116.35	116.35	107.08	0
2023-11-01	116.35	116.35	116.35	116.35	107.08	0
2023-10-31	116.35	116.35	116.35	116.35	107.08	0
2023-10-30	116.35	116.35	116.35	116.35	107.08	0
2023-10-27	116.35	116.35	116.35	116.35	107.08	0
2023-10-26	116.35	116.35	116.35	116.35	107.08	0
2023-10-25	116.35	116.35	116.35	116.35	107.08	0
2023-10-24	116.35	116.35	116.35	116.35	107.08	0
2023-10-23	116.35	116.35	116.35	116.35	107.08	0
2023-10-20	116.35	116.35	116.35	116.35	107.08	0
2023-10-19	116.35	116.35	116.35	116.35	107.08	726
2023-10-18	119.95	119.95	119.95	119.95	110.39	0
2023-10-17	119.95	119.95	119.95	119.95	110.39	0
2023-10-16	119.95	119.95	119.95	119.95	110.39	0
2023-10-13	119.95	119.95	119.95	119.95	110.39	0
2023-10-12	119.95	119.95	119.95	119.95	110.39	0
2023-10-11	119.95	119.95	119.95	119.95	110.39	0
2023-10-10	119.95	119.95	119.95	119.95	110.39	0
2023-10-09	119.95	119.95	119.95	119.95	110.39	4,065
2023-10-06	114.50	114.50	114.50	114.50	105.38	110,768
2023-10-05	115.22	115.22	115.22	115.22	106.04	191,336
2023-10-04	115.80	115.80	113.55	113.55	104.50	4,469
2023-10-03	123.85	123.85	123.85	123.85	113.98	0
2023-10-02	123.85	123.85	123.85	123.85	113.98	0
2023-09-29	123.85	123.85	123.85	123.85	113.98	0
2023-09-28	123.85	123.85	123.85	123.85	113.98	0
2023-09-27	123.85	123.85	123.85	123.85	113.98	0
2023-09-26	123.85	123.85	123.85	123.85	113.98	0
2023-09-25	123.85	123.85	123.85	123.85	113.98	0
2023-09-22	123.85	123.85	123.85	123.85	113.98	0
2023-09-21	123.85	123.85	123.85	123.85	113.98	0
2023-09-20	123.85	123.85	123.85	123.85	113.98	132,237
2023-09-19	123.16	123.16	123.16	123.16	113.35	0
2023-09-18	123.16	123.16	123.16	123.16	113.35	0
2023-09-15	123.16	123.16	123.16	123.16	113.35	0
2023-09-14	123.16	123.16	123.16	123.16	113.35	123,587
2023-09-13	120.99	120.99	120.99	120.99	111.35	0
2023-09-12	120.99	120.99	120.99	120.99	111.35	0
2023-09-11	120.99	120.99	120.99	120.99	111.35	0
2023-09-08	120.99	120.99	120.99	120.99	111.35	24,791
2023-09-07	122.40	122.40	122.40	122.40	112.65	0
2023-09-06	122.40	122.40	122.40	122.40	112.65	5,227
2023-09-05	130.00	130.00	130.00	130.00	119.64	0

← NewerPage 13 of 21 · 1,258 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.