See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.73▲ 2.66%
← FRES.MX stock page

Fresnillo plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-28203.00203.00203.00203.00183.0412
2022-06-27205.00205.00203.00203.00183.04103
2022-06-24205.00205.00205.00205.00184.849
2022-06-23208.00208.00208.00208.00187.5538
2022-06-22207.99207.99207.99207.99187.5441
2022-06-21207.99207.99207.99207.99187.5410
2022-06-20207.99207.99207.99207.99187.5421
2022-06-17206.00206.00206.00206.00185.7421
2022-06-16206.00206.00206.00206.00185.7431
2022-06-15205.00205.00205.00205.00184.840
2022-06-14205.00205.00205.00205.00184.840
2022-06-13205.00205.00205.00205.00184.840
2022-06-10205.00205.00205.00205.00184.840
2022-06-09205.00205.00205.00205.00184.840
2022-06-08205.00205.00205.00205.00184.840
2022-06-07205.00205.00205.00205.00184.840
2022-06-06205.00205.00205.00205.00184.840
2022-06-03205.00205.00205.00205.00184.840
2022-06-02205.00205.00205.00205.00184.840
2022-06-01205.00205.00205.00205.00184.840
2022-05-31205.00205.00205.00205.00184.840
2022-05-30205.00205.00205.00205.00184.840
2022-05-27205.00205.00205.00205.00184.840
2022-05-26205.00205.00205.00205.00184.840
2022-05-25205.00205.00205.00205.00184.840
2022-05-24205.00205.00205.00205.00184.8413
2022-05-23205.00205.00205.00205.00184.847
2022-05-20204.99204.99204.99204.99184.830
2022-05-19204.99204.99204.99204.99184.830
2022-05-18204.99204.99204.99204.99184.830
2022-05-17204.99204.99204.99204.99184.830
2022-05-16204.99204.99204.99204.99184.830
2022-05-13204.99204.99204.99204.99184.830
2022-05-12204.99204.99204.99204.99184.830
2022-05-11204.99204.99204.99204.99184.83105
2022-05-10206.00206.00205.00205.00184.8469
2022-05-09204.00204.00204.00204.00183.940
2022-05-06204.00204.00204.00204.00183.9428
2022-05-05208.00208.00208.00208.00187.550
2022-05-04208.00208.00208.00208.00187.550
2022-05-03205.00208.00205.00208.00187.5534
2022-05-02205.00205.00205.00205.00184.840
2022-04-29205.00205.00205.00205.00184.8416
2022-04-28205.00205.00205.00205.00184.8467
2022-04-27203.00203.00203.00203.00178.610
2022-04-26203.00203.00203.00203.00178.610
2022-04-25203.00203.00203.00203.00178.610
2022-04-22203.00203.00203.00203.00178.610
2022-04-21203.00203.00203.00203.00178.610
2022-04-20203.00203.00203.00203.00178.6126
2022-04-19203.00203.00203.00203.00178.6129
2022-04-18206.00206.00206.00206.00181.2540
2022-04-13201.00201.00201.00201.00176.8525
2022-04-12200.79200.79200.79200.79176.670
2022-04-11200.79200.79200.79200.79176.678
2022-04-08204.00207.00204.00207.00182.1366
2022-04-07204.67204.67204.67204.67180.080
2022-04-06204.67204.67204.67204.67180.080
2022-04-05204.67204.67204.67204.67180.0832
2022-04-04210.80211.00210.00211.00185.6567
← NewerPage 19 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-137.4019 MXN
2026-04-2318.7659 MXN
2025-08-143.9175 MXN
2025-04-165.2068 MXN
2024-08-081.2181 MXN
2024-04-180.7244 MXN
2023-08-100.2385 MXN
2023-04-272.4053 MXN
2022-08-110.6874 MXN
2022-04-284.9118 MXN
2021-08-121.9682 MXN
2021-04-224.5670 MXN
2020-08-060.5168 MXN
2020-04-232.9176 MXN
2019-08-080.5103 MXN
2019-04-253.1810 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.