Fresnillo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	130.00	130.00	130.00	130.00	119.64	0
2023-09-01	130.00	130.00	130.00	130.00	119.64	0
2023-08-31	130.00	130.00	130.00	130.00	119.64	115
2023-08-30	125.40	126.25	125.40	126.25	116.19	83,898
2023-08-29	120.24	120.24	120.24	120.24	110.66	0
2023-08-28	120.24	120.24	120.24	120.24	110.66	0
2023-08-25	120.24	120.24	120.24	120.24	110.66	0
2023-08-24	120.24	120.24	120.24	120.24	110.66	112,820
2023-08-23	129.50	129.50	129.50	129.50	119.18	0
2023-08-22	129.50	129.50	129.50	129.50	119.18	0
2023-08-21	129.50	129.50	129.50	129.50	119.18	0
2023-08-18	129.50	129.50	129.50	129.50	119.18	0
2023-08-17	129.50	129.50	129.50	129.50	119.18	0
2023-08-16	129.50	129.50	129.50	129.50	119.18	0
2023-08-15	129.50	129.50	129.50	129.50	119.18	0
2023-08-14	129.50	129.50	129.50	129.50	119.18	0
2023-08-11	129.50	129.50	129.50	129.50	119.18	0
2023-08-10	129.50	129.50	129.50	129.50	119.18	0
2023-08-09	129.50	129.50	129.50	129.50	118.96	0
2023-08-08	129.50	129.50	129.50	129.50	118.96	0
2023-08-07	129.50	129.50	129.50	129.50	118.96	0
2023-08-04	129.50	129.50	129.50	129.50	118.96	0
2023-08-03	129.50	129.50	129.50	129.50	118.96	0
2023-08-02	129.50	129.50	129.50	129.50	118.96	0
2023-08-01	131.39	131.39	129.50	129.50	118.96	4,589
2023-07-31	131.39	131.39	131.39	131.39	120.70	0
2023-07-28	131.39	131.39	131.39	131.39	120.70	22,713
2023-07-27	134.34	134.34	134.34	134.34	123.41	0
2023-07-26	134.34	134.34	134.34	134.34	123.41	0
2023-07-25	134.34	134.34	134.34	134.34	123.41	0
2023-07-24	134.34	134.34	134.34	134.34	123.41	55,266
2023-07-21	132.00	132.00	132.00	132.00	121.26	0
2023-07-20	132.00	132.00	132.00	132.00	121.26	0
2023-07-19	132.00	132.00	132.00	132.00	121.26	0
2023-07-18	132.00	132.00	132.00	132.00	121.26	0
2023-07-17	132.00	132.00	132.00	132.00	121.26	0
2023-07-14	132.00	132.00	132.00	132.00	121.26	100
2023-07-13	131.61	131.61	131.61	131.61	120.90	0
2023-07-12	131.61	131.61	131.61	131.61	120.90	0
2023-07-11	131.61	131.61	131.61	131.61	120.90	0
2023-07-10	131.61	131.61	131.61	131.61	120.90	0
2023-07-07	131.61	131.61	131.61	131.61	120.90	12,331
2023-07-06	135.52	135.52	135.52	135.52	124.49	0
2023-07-05	135.52	135.52	135.52	135.52	124.49	66,045
2023-07-04	134.12	134.12	134.12	134.12	123.21	0
2023-07-03	134.12	134.12	134.12	134.12	123.21	0
2023-06-30	134.12	134.12	134.12	134.12	123.21	159,195
2023-06-29	131.79	131.79	131.79	131.79	121.07	0
2023-06-28	131.79	131.79	131.79	131.79	121.07	0
2023-06-27	135.00	135.00	131.79	131.79	121.07	4,753
2023-06-26	135.55	135.55	135.55	135.55	124.52	0
2023-06-23	135.55	135.55	135.55	135.55	124.52	1,136
2023-06-22	148.37	148.37	148.37	148.37	136.30	0
2023-06-21	148.37	148.37	148.37	148.37	136.30	0
2023-06-20	148.37	148.37	148.37	148.37	136.30	0
2023-06-19	148.37	148.37	148.37	148.37	136.30	0
2023-06-16	148.37	148.37	148.37	148.37	136.30	0
2023-06-15	148.37	148.37	148.37	148.37	136.30	0
2023-06-14	148.37	148.37	148.37	148.37	136.30	0
2023-06-13	148.37	148.37	148.37	148.37	136.30	0

← NewerPage 14 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.