Fresnillo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	172.00	172.00	172.00	172.00	155.73	0
2023-03-13	172.00	172.00	172.00	172.00	155.73	0
2023-03-10	172.00	172.00	172.00	172.00	155.73	0
2023-03-09	172.00	172.00	172.00	172.00	155.73	0
2023-03-08	172.00	172.00	172.00	172.00	155.73	0
2023-03-07	172.00	172.00	172.00	172.00	155.73	0
2023-03-06	172.00	172.00	172.00	172.00	155.73	0
2023-03-03	172.00	172.00	172.00	172.00	155.73	0
2023-03-02	172.00	172.00	172.00	172.00	155.73	0
2023-03-01	172.00	172.00	172.00	172.00	155.73	0
2023-02-28	172.00	172.00	172.00	172.00	155.73	0
2023-02-27	172.00	172.00	172.00	172.00	155.73	0
2023-02-24	172.00	172.00	172.00	172.00	155.73	0
2023-02-23	172.00	172.00	172.00	172.00	155.73	0
2023-02-22	172.00	172.00	172.00	172.00	155.73	0
2023-02-21	172.00	172.00	172.00	172.00	155.73	0
2023-02-20	172.00	172.00	172.00	172.00	155.73	0
2023-02-17	172.00	172.00	172.00	172.00	155.73	0
2023-02-16	172.00	172.00	172.00	172.00	155.73	0
2023-02-15	172.00	172.00	172.00	172.00	155.73	0
2023-02-14	172.00	172.00	172.00	172.00	155.73	0
2023-02-13	172.00	172.00	172.00	172.00	155.73	0
2023-02-10	172.00	172.00	172.00	172.00	155.73	0
2023-02-09	172.00	172.00	172.00	172.00	155.73	0
2023-02-08	172.00	172.00	172.00	172.00	155.73	0
2023-02-07	172.00	172.00	172.00	172.00	155.73	0
2023-02-03	172.00	172.00	172.00	172.00	155.73	0
2023-02-02	172.00	172.00	172.00	172.00	155.73	0
2023-02-01	172.00	172.00	172.00	172.00	155.73	0
2023-01-31	172.00	172.00	172.00	172.00	155.73	0
2023-01-30	178.50	178.50	172.00	172.00	155.73	903
2023-01-27	173.00	173.00	173.00	173.00	156.63	0
2023-01-26	173.00	173.00	173.00	173.00	156.63	0
2023-01-25	173.00	173.00	173.00	173.00	156.63	0
2023-01-24	173.00	173.00	173.00	173.00	156.63	0
2023-01-23	173.00	173.00	173.00	173.00	156.63	0
2023-01-20	173.00	173.00	173.00	173.00	156.63	0
2023-01-19	173.00	173.00	173.00	173.00	156.63	0
2023-01-18	173.00	173.00	173.00	173.00	156.63	0
2023-01-17	173.00	173.00	173.00	173.00	156.63	0
2023-01-16	173.00	173.00	173.00	173.00	156.63	0
2023-01-13	173.00	173.00	173.00	173.00	156.63	0
2023-01-12	173.00	173.00	173.00	173.00	156.63	0
2023-01-11	173.00	173.00	173.00	173.00	156.63	0
2023-01-10	173.00	173.00	173.00	173.00	156.63	0
2023-01-09	173.00	173.00	173.00	173.00	156.63	0
2023-01-06	173.00	173.00	173.00	173.00	156.63	0
2023-01-05	173.00	173.00	173.00	173.00	156.63	0
2023-01-04	173.00	173.00	173.00	173.00	156.63	0
2023-01-03	173.00	173.00	173.00	173.00	156.63	0
2023-01-02	173.00	173.00	173.00	173.00	156.63	0
2022-12-30	173.00	173.00	173.00	173.00	156.63	0
2022-12-29	173.00	173.00	173.00	173.00	156.63	0
2022-12-28	173.00	173.00	173.00	173.00	156.63	0
2022-12-27	173.00	173.00	173.00	173.00	156.63	0
2022-12-26	173.00	173.00	173.00	173.00	156.63	0
2022-12-23	173.00	173.00	173.00	173.00	156.63	0
2022-12-22	173.00	173.00	173.00	173.00	156.63	0
2022-12-21	173.00	173.00	173.00	173.00	156.63	0
2022-12-20	173.00	173.00	173.00	173.00	156.63	0

← NewerPage 16 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.