Fresnillo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	173.00	173.00	173.00	173.00	156.63	0
2022-12-16	173.00	173.00	173.00	173.00	156.63	0
2022-12-15	173.00	173.00	173.00	173.00	156.63	0
2022-12-14	173.00	173.00	173.00	173.00	156.63	0
2022-12-13	173.00	173.00	173.00	173.00	156.63	0
2022-12-09	173.00	173.00	173.00	173.00	156.63	0
2022-12-08	173.00	173.00	173.00	173.00	156.63	0
2022-12-07	173.00	173.00	173.00	173.00	156.63	0
2022-12-06	173.00	173.00	173.00	173.00	156.63	0
2022-12-05	173.00	173.00	173.00	173.00	156.63	0
2022-12-02	173.00	173.00	173.00	173.00	156.63	0
2022-12-01	173.00	173.00	173.00	173.00	156.63	0
2022-11-30	173.00	173.00	173.00	173.00	156.63	0
2022-11-29	174.00	174.00	173.00	173.00	156.63	311
2022-11-28	173.25	173.25	173.25	173.25	156.86	0
2022-11-25	165.00	173.25	165.00	173.25	156.86	993
2022-11-24	165.00	165.00	165.00	165.00	149.39	0
2022-11-23	165.00	165.00	165.00	165.00	149.39	0
2022-11-22	165.00	165.00	165.00	165.00	149.39	0
2022-11-18	165.00	165.00	165.00	165.00	149.39	0
2022-11-17	165.00	165.00	165.00	165.00	149.39	0
2022-11-16	165.00	165.00	165.00	165.00	149.39	0
2022-11-15	165.00	165.00	165.00	165.00	149.39	0
2022-11-14	165.00	165.00	165.00	165.00	149.39	0
2022-11-11	165.00	165.00	165.00	165.00	149.39	0
2022-11-10	165.00	165.00	165.00	165.00	149.39	0
2022-11-09	165.00	165.00	165.00	165.00	149.39	0
2022-11-08	165.00	165.00	165.00	165.00	149.39	0
2022-11-07	165.00	165.00	165.00	165.00	149.39	143
2022-11-04	165.00	165.00	165.00	165.00	149.39	0
2022-11-03	165.00	165.00	165.00	165.00	149.39	0
2022-11-01	165.00	165.00	165.00	165.00	149.39	0
2022-10-31	165.00	165.00	165.00	165.00	149.39	0
2022-10-28	165.00	165.00	165.00	165.00	149.39	0
2022-10-27	165.00	165.00	165.00	165.00	149.39	0
2022-10-26	165.00	165.00	165.00	165.00	149.39	123
2022-10-25	167.00	167.00	167.00	167.00	151.20	0
2022-10-24	167.00	167.00	167.00	167.00	151.20	0
2022-10-21	167.00	167.00	167.00	167.00	151.20	0
2022-10-20	167.00	167.00	167.00	167.00	151.20	0
2022-10-19	167.00	167.00	167.00	167.00	151.20	0
2022-10-18	167.00	167.00	167.00	167.00	151.20	0
2022-10-17	167.00	167.00	167.00	167.00	151.20	0
2022-10-14	167.00	167.00	167.00	167.00	151.20	0
2022-10-13	167.00	167.00	167.00	167.00	151.20	0
2022-10-12	167.00	167.00	167.00	167.00	151.20	0
2022-10-11	167.00	167.00	167.00	167.00	151.20	0
2022-10-10	167.00	167.00	167.00	167.00	151.20	0
2022-10-07	167.00	167.00	167.00	167.00	151.20	0
2022-10-06	167.00	167.00	167.00	167.00	151.20	0
2022-10-05	167.00	167.00	167.00	167.00	151.20	0
2022-10-04	167.00	167.00	167.00	167.00	151.20	0
2022-10-03	167.00	167.00	167.00	167.00	151.20	0
2022-09-30	167.00	167.00	167.00	167.00	151.20	0
2022-09-29	167.00	167.00	167.00	167.00	151.20	0
2022-09-28	167.00	167.00	167.00	167.00	151.20	0
2022-09-27	167.00	167.00	167.00	167.00	151.20	0
2022-09-26	167.00	167.00	167.00	167.00	151.20	0
2022-09-23	167.00	167.00	167.00	167.00	151.20	0
2022-09-22	167.00	167.00	167.00	167.00	151.20	0

← NewerPage 17 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.