Fresnillo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	211.00	211.00	211.00	211.00	185.65	16
2022-03-31	210.50	210.50	210.50	210.50	185.21	0
2022-03-30	212.00	212.00	210.50	210.50	185.21	42
2022-03-29	210.00	212.00	210.00	210.00	184.77	136
2022-03-28	210.00	210.00	210.00	210.00	184.77	24
2022-03-25	210.00	210.00	210.00	210.00	184.77	5
2022-03-24	212.00	212.00	212.00	212.00	186.53	85
2022-03-23	207.00	207.00	207.00	207.00	182.13	12
2022-03-22	208.00	208.00	206.00	206.00	181.25	47
2022-03-18	203.00	203.00	203.00	203.00	178.61	270
2022-03-17	212.00	212.00	212.00	212.00	186.53	0
2022-03-16	212.00	212.00	212.00	212.00	186.53	0
2022-03-15	212.00	212.00	212.00	212.00	186.53	0
2022-03-14	212.00	212.00	212.00	212.00	186.53	12
2022-03-11	212.50	212.50	212.50	212.50	186.97	128
2022-03-10	212.50	212.50	212.50	212.50	186.97	5
2022-03-09	218.00	218.00	212.00	212.00	186.53	23
2022-03-08	223.00	223.00	220.00	220.00	193.57	29
2022-03-07	218.00	223.00	218.00	223.00	196.21	165
2022-03-04	217.00	217.00	217.00	217.00	190.93	18
2022-03-03	218.36	220.00	218.36	219.99	193.56	1,262
2022-03-02	212.00	212.00	212.00	212.00	186.53	104
2022-03-01	202.00	202.00	202.00	202.00	177.73	0
2022-02-28	202.00	202.00	202.00	202.00	177.73	0
2022-02-25	209.00	209.00	197.98	202.00	177.73	389
2022-02-24	205.00	210.00	204.10	207.97	182.98	2,134
2022-02-23	205.00	205.00	205.00	205.00	180.37	340
2022-02-22	201.00	201.00	201.00	201.00	176.85	176
2022-02-21	201.00	201.00	201.00	201.00	176.85	39
2022-02-18	201.00	201.00	201.00	201.00	176.85	38
2022-02-17	201.00	201.00	201.00	201.00	176.85	0
2022-02-16	201.00	201.00	201.00	201.00	176.85	68
2022-02-15	201.00	201.00	201.00	201.00	176.85	25
2022-02-14	200.10	200.10	200.10	200.10	176.06	84
2022-02-11	200.10	200.10	200.10	200.10	176.06	86
2022-02-10	200.10	200.10	200.10	200.10	176.06	0
2022-02-09	200.10	200.10	200.10	200.10	176.06	0
2022-02-08	210.00	210.00	200.10	200.10	176.06	348
2022-02-04	214.00	214.00	210.00	210.00	184.77	17
2022-02-03	214.00	214.00	214.00	214.00	188.29	7
2022-02-02	214.00	214.00	214.00	214.00	188.29	116
2022-02-01	213.00	214.00	213.00	214.00	188.29	269
2022-01-31	218.00	218.00	211.59	212.00	186.53	68
2022-01-28	218.00	218.00	218.00	218.00	191.81	22
2022-01-27	218.79	218.79	218.32	218.32	192.09	254
2022-01-26	230.00	230.00	230.00	230.00	202.37	0
2022-01-25	230.00	230.00	230.00	230.00	202.37	0
2022-01-24	230.00	230.00	230.00	230.00	202.37	0
2022-01-21	230.00	230.00	230.00	230.00	202.37	0
2022-01-20	230.00	230.00	230.00	230.00	202.37	0
2022-01-19	230.00	230.00	230.00	230.00	202.37	311
2022-01-18	228.00	228.00	228.00	228.00	200.61	0
2022-01-17	228.00	228.00	228.00	228.00	200.61	0
2022-01-14	228.00	228.00	228.00	228.00	200.61	0
2022-01-13	228.00	228.00	228.00	228.00	200.61	15
2022-01-12	227.95	227.95	227.95	227.95	200.56	0
2022-01-11	227.95	227.95	227.95	227.95	200.56	79
2022-01-10	235.00	235.00	235.00	235.00	206.77	24
2022-01-07	225.00	232.49	225.00	232.49	204.56	14,450
2022-01-06	235.10	235.10	235.10	235.10	206.85	0

← NewerPage 20 of 21 · 1,253 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.