Fresnillo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	167.00	167.00	167.00	167.00	151.20	0
2022-09-20	167.00	167.00	167.00	167.00	151.20	0
2022-09-19	167.00	167.00	167.00	167.00	151.20	0
2022-09-15	167.00	167.00	167.00	167.00	151.20	0
2022-09-14	167.00	167.00	167.00	167.00	151.20	0
2022-09-13	167.00	167.00	167.00	167.00	151.20	0
2022-09-12	167.00	167.00	167.00	167.00	151.20	0
2022-09-09	167.00	167.00	167.00	167.00	151.20	0
2022-09-08	167.00	167.00	167.00	167.00	151.20	0
2022-09-07	167.00	167.00	167.00	167.00	151.20	0
2022-09-06	167.00	167.00	167.00	167.00	151.20	0
2022-09-05	167.00	167.00	167.00	167.00	151.20	0
2022-09-02	167.00	167.00	167.00	167.00	151.20	0
2022-09-01	167.00	167.00	167.00	167.00	151.20	0
2022-08-31	167.00	167.00	167.00	167.00	151.20	0
2022-08-30	167.00	167.00	167.00	167.00	151.20	0
2022-08-29	167.00	167.00	167.00	167.00	151.20	0
2022-08-26	167.00	167.00	167.00	167.00	151.20	0
2022-08-25	167.00	167.00	167.00	167.00	151.20	0
2022-08-24	167.00	167.00	167.00	167.00	151.20	0
2022-08-23	167.00	167.00	167.00	167.00	151.20	0
2022-08-22	167.00	167.00	167.00	167.00	151.20	0
2022-08-19	167.00	167.00	167.00	167.00	151.20	0
2022-08-18	167.00	167.00	167.00	167.00	151.20	0
2022-08-17	167.00	167.00	167.00	167.00	151.20	0
2022-08-16	167.00	167.00	167.00	167.00	151.20	0
2022-08-15	167.00	167.00	167.00	167.00	151.20	0
2022-08-12	167.00	167.00	167.00	167.00	151.20	0
2022-08-11	167.00	167.00	167.00	167.00	151.20	0
2022-08-10	167.00	167.00	167.00	167.00	150.58	0
2022-08-09	167.00	167.00	167.00	167.00	150.58	0
2022-08-08	167.00	167.00	167.00	167.00	150.58	0
2022-08-05	167.00	167.00	167.00	167.00	150.58	0
2022-08-04	167.00	167.00	167.00	167.00	150.58	0
2022-08-03	167.00	167.00	167.00	167.00	150.58	0
2022-08-02	167.00	167.00	167.00	167.00	150.58	0
2022-08-01	167.00	167.00	167.00	167.00	150.58	0
2022-07-29	167.00	167.00	167.00	167.00	150.58	0
2022-07-28	167.00	167.00	167.00	167.00	150.58	0
2022-07-27	167.00	167.00	167.00	167.00	150.58	0
2022-07-26	167.00	167.00	167.00	167.00	150.58	0
2022-07-25	167.00	167.00	167.00	167.00	150.58	0
2022-07-22	167.00	167.00	167.00	167.00	150.58	0
2022-07-21	167.00	167.00	167.00	167.00	150.58	0
2022-07-20	167.00	167.00	167.00	167.00	150.58	0
2022-07-19	167.00	167.00	167.00	167.00	150.58	0
2022-07-18	167.00	167.00	167.00	167.00	150.58	0
2022-07-15	167.00	167.00	167.00	167.00	150.58	0
2022-07-14	167.00	167.00	167.00	167.00	150.58	515
2022-07-13	180.00	180.00	166.91	166.91	150.50	2,726
2022-07-12	203.00	203.00	203.00	203.00	183.04	0
2022-07-11	203.00	203.00	203.00	203.00	183.04	0
2022-07-08	203.00	203.00	203.00	203.00	183.04	0
2022-07-07	203.00	203.00	203.00	203.00	183.04	0
2022-07-06	203.00	203.00	203.00	203.00	183.04	0
2022-07-05	203.00	203.00	203.00	203.00	183.04	0
2022-07-04	203.00	203.00	203.00	203.00	183.04	0
2022-07-01	203.00	203.00	203.00	203.00	183.04	0
2022-06-30	203.00	203.00	203.00	203.00	183.04	0
2022-06-29	203.00	203.00	203.00	203.00	183.04	9

← NewerPage 18 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.