Fresnillo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 589.27 | 589.27 | 589.27 | 589.27 | 582.01 | 10,300 |
| 2026-07-20 | 579.75 | 579.75 | 579.75 | 579.75 | 572.61 | 0 |
| 2026-07-17 | 579.75 | 579.75 | 579.75 | 579.75 | 572.61 | 163 |
| 2026-07-16 | 620.00 | 620.00 | 600.00 | 600.01 | 592.62 | 522 |
| 2026-07-15 | 635.00 | 635.00 | 635.00 | 635.00 | 627.18 | 0 |
| 2026-07-14 | 612.09 | 635.00 | 612.09 | 635.00 | 627.18 | 9,960 |
| 2026-07-13 | 665.00 | 665.00 | 665.00 | 665.00 | 656.81 | 0 |
| 2026-07-10 | 665.00 | 665.00 | 665.00 | 665.00 | 656.81 | 0 |
| 2026-07-09 | 665.00 | 665.00 | 665.00 | 665.00 | 656.81 | 0 |
| 2026-07-08 | 665.00 | 665.00 | 665.00 | 665.00 | 656.81 | 0 |
| 2026-07-07 | 665.00 | 665.00 | 665.00 | 665.00 | 656.81 | 0 |
| 2026-07-06 | 665.00 | 665.00 | 665.00 | 665.00 | 656.81 | 0 |
| 2026-07-03 | 665.00 | 665.00 | 665.00 | 665.00 | 656.81 | 0 |
| 2026-07-02 | 665.00 | 665.00 | 665.00 | 665.00 | 656.81 | 7 |
| 2026-07-01 | 655.90 | 655.90 | 655.90 | 655.90 | 647.82 | 0 |
| 2026-06-30 | 650.00 | 655.90 | 636.87 | 655.90 | 647.82 | 235 |
| 2026-06-29 | 706.00 | 706.00 | 706.00 | 706.00 | 697.31 | 0 |
| 2026-06-26 | 706.00 | 706.00 | 706.00 | 706.00 | 697.31 | 49 |
| 2026-06-25 | 657.69 | 700.00 | 657.69 | 700.00 | 691.38 | 4,861 |
| 2026-06-24 | 796.00 | 796.00 | 796.00 | 796.00 | 786.20 | 0 |
| 2026-06-23 | 796.00 | 796.00 | 796.00 | 796.00 | 786.20 | 0 |
| 2026-06-22 | 796.00 | 796.00 | 796.00 | 796.00 | 786.20 | 0 |
| 2026-06-19 | 796.00 | 796.00 | 796.00 | 796.00 | 786.20 | 26 |
| 2026-06-18 | 796.00 | 796.00 | 796.00 | 796.00 | 786.20 | 38 |
| 2026-06-17 | 750.00 | 750.00 | 750.00 | 750.00 | 740.76 | 0 |
| 2026-06-16 | 750.00 | 750.00 | 750.00 | 750.00 | 740.76 | 0 |
| 2026-06-15 | 750.00 | 750.00 | 750.00 | 750.00 | 740.76 | 0 |
| 2026-06-12 | 750.00 | 750.00 | 750.00 | 750.00 | 740.76 | 0 |
| 2026-06-11 | 750.00 | 750.00 | 750.00 | 750.00 | 740.76 | 0 |
| 2026-06-10 | 750.00 | 750.00 | 750.00 | 750.00 | 740.76 | 0 |
| 2026-06-09 | 750.00 | 750.00 | 750.00 | 750.00 | 740.76 | 29 |
| 2026-06-08 | 790.00 | 790.00 | 740.00 | 771.08 | 761.58 | 306 |
| 2026-06-05 | 827.00 | 827.00 | 827.00 | 827.00 | 816.81 | 0 |
| 2026-06-04 | 827.00 | 827.00 | 827.00 | 827.00 | 816.81 | 0 |
| 2026-06-03 | 827.00 | 827.00 | 827.00 | 827.00 | 816.81 | 13 |
| 2026-06-02 | 830.00 | 830.00 | 830.00 | 830.00 | 819.78 | 9 |
| 2026-06-01 | 830.00 | 830.00 | 830.00 | 830.00 | 819.78 | 5 |
| 2026-05-29 | 780.00 | 830.00 | 780.00 | 830.00 | 819.78 | 39 |
| 2026-05-28 | 850.00 | 850.00 | 754.58 | 775.51 | 765.96 | 3,015 |
| 2026-05-27 | 840.00 | 850.00 | 840.00 | 850.00 | 839.53 | 662 |
| 2026-05-26 | 840.00 | 840.00 | 772.96 | 840.00 | 829.65 | 2,677 |
| 2026-05-25 | 850.00 | 850.00 | 850.00 | 850.00 | 839.53 | 0 |
| 2026-05-22 | 850.00 | 850.00 | 850.00 | 850.00 | 839.53 | 21 |
| 2026-05-21 | 850.00 | 850.00 | 850.00 | 850.00 | 839.53 | 0 |
| 2026-05-20 | 850.00 | 850.00 | 850.00 | 850.00 | 839.53 | 0 |
| 2026-05-19 | 850.00 | 850.00 | 850.00 | 850.00 | 839.53 | 0 |
| 2026-05-18 | 850.00 | 850.00 | 850.00 | 850.00 | 839.53 | 10 |
| 2026-05-15 | 854.55 | 854.55 | 854.55 | 854.55 | 844.03 | 0 |
| 2026-05-14 | 854.55 | 854.55 | 854.55 | 854.55 | 844.03 | 0 |
| 2026-05-13 | 855.00 | 856.00 | 854.45 | 854.55 | 844.03 | 319 |
| 2026-05-12 | 854.46 | 856.00 | 854.45 | 854.45 | 843.93 | 8,007 |
| 2026-05-11 | 722.00 | 722.00 | 722.00 | 722.00 | 713.11 | 0 |
| 2026-05-08 | 720.00 | 722.00 | 720.00 | 722.00 | 713.11 | 60 |
| 2026-05-07 | 750.00 | 750.00 | 750.00 | 750.00 | 740.76 | 0 |
| 2026-05-06 | 750.00 | 750.00 | 750.00 | 750.00 | 740.76 | 0 |
| 2026-05-05 | 750.00 | 750.00 | 750.00 | 750.00 | 740.76 | 9 |
| 2026-05-04 | 750.00 | 750.00 | 750.00 | 750.00 | 740.76 | 20 |
| 2026-04-30 | 733.00 | 733.00 | 733.00 | 733.00 | 723.97 | 0 |
| 2026-04-29 | 733.00 | 733.00 | 733.00 | 733.00 | 723.97 | 293 |
| 2026-04-28 | 795.00 | 795.00 | 795.00 | 795.00 | 785.21 | 0 |
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.