Fresnillo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	148.37	148.37	148.37	148.37	136.30	0
2023-06-09	153.00	153.00	148.37	148.37	136.30	140,362
2023-06-08	152.71	152.71	152.71	152.71	140.28	0
2023-06-07	152.71	152.71	152.71	152.71	140.28	0
2023-06-06	152.71	152.71	152.71	152.71	140.28	0
2023-06-05	152.71	152.71	152.71	152.71	140.28	0
2023-06-02	152.71	152.71	152.71	152.71	140.28	17,981
2023-06-01	153.00	153.00	153.00	153.00	140.55	0
2023-05-31	149.00	153.00	149.00	153.00	140.55	501
2023-05-30	145.31	145.31	145.31	145.31	133.49	0
2023-05-29	145.31	145.31	145.31	145.31	133.49	0
2023-05-26	145.31	145.31	145.31	145.31	133.49	104,145
2023-05-25	180.00	180.00	180.00	180.00	165.35	0
2023-05-24	180.00	180.00	180.00	180.00	165.35	0
2023-05-23	180.00	180.00	180.00	180.00	165.35	0
2023-05-22	180.00	180.00	180.00	180.00	165.35	0
2023-05-19	180.00	180.00	180.00	180.00	165.35	0
2023-05-18	180.00	180.00	180.00	180.00	165.35	0
2023-05-17	149.00	180.00	145.33	180.00	165.35	53,718
2023-05-16	167.00	167.00	167.00	167.00	153.41	0
2023-05-15	167.00	167.00	167.00	167.00	153.41	0
2023-05-12	167.00	167.00	167.00	167.00	153.41	0
2023-05-11	167.00	167.00	167.00	167.00	153.41	0
2023-05-10	167.00	167.00	167.00	167.00	153.41	0
2023-05-09	167.00	167.00	167.00	167.00	153.41	0
2023-05-08	167.00	167.00	167.00	167.00	153.41	0
2023-05-05	167.00	167.00	167.00	167.00	153.41	0
2023-05-04	167.00	167.00	167.00	167.00	153.41	0
2023-05-03	167.00	167.00	167.00	167.00	153.41	0
2023-05-02	167.00	167.00	167.00	167.00	153.41	0
2023-04-28	167.00	167.00	167.00	167.00	153.41	0
2023-04-27	167.00	167.00	167.00	167.00	153.41	0
2023-04-26	167.00	167.00	167.00	167.00	151.20	0
2023-04-25	167.00	167.00	167.00	167.00	151.20	0
2023-04-24	167.00	167.00	167.00	167.00	151.20	0
2023-04-21	167.00	167.00	167.00	167.00	151.20	0
2023-04-20	167.00	167.00	167.00	167.00	151.20	0
2023-04-19	167.00	167.00	167.00	167.00	151.20	125
2023-04-18	172.00	172.00	172.00	172.00	155.73	0
2023-04-17	172.00	172.00	172.00	172.00	155.73	0
2023-04-14	172.00	172.00	172.00	172.00	155.73	0
2023-04-13	172.00	172.00	172.00	172.00	155.73	0
2023-04-12	172.00	172.00	172.00	172.00	155.73	0
2023-04-11	172.00	172.00	172.00	172.00	155.73	0
2023-04-10	172.00	172.00	172.00	172.00	155.73	0
2023-04-05	172.00	172.00	172.00	172.00	155.73	0
2023-04-04	172.00	172.00	172.00	172.00	155.73	0
2023-04-03	172.00	172.00	172.00	172.00	155.73	0
2023-03-31	172.00	172.00	172.00	172.00	155.73	0
2023-03-30	172.00	172.00	172.00	172.00	155.73	0
2023-03-29	172.00	172.00	172.00	172.00	155.73	0
2023-03-28	172.00	172.00	172.00	172.00	155.73	0
2023-03-27	172.00	172.00	172.00	172.00	155.73	0
2023-03-24	172.00	172.00	172.00	172.00	155.73	0
2023-03-23	172.00	172.00	172.00	172.00	155.73	0
2023-03-22	172.00	172.00	172.00	172.00	155.73	0
2023-03-21	172.00	172.00	172.00	172.00	155.73	0
2023-03-17	172.00	172.00	172.00	172.00	155.73	0
2023-03-16	172.00	172.00	172.00	172.00	155.73	0
2023-03-15	172.00	172.00	172.00	172.00	155.73	0

← NewerPage 15 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.