Fresnillo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 235.10 | 235.10 | 235.10 | 235.10 | 206.85 | 16 |
| 2022-01-04 | 239.20 | 239.20 | 235.00 | 235.00 | 206.77 | 23 |
| 2022-01-03 | 239.20 | 239.20 | 239.20 | 239.20 | 210.46 | 0 |
| 2021-12-31 | 239.20 | 239.20 | 239.20 | 239.20 | 210.46 | 5 |
| 2021-12-30 | 239.20 | 239.20 | 239.20 | 239.20 | 210.46 | 0 |
| 2021-12-29 | 239.20 | 239.20 | 239.20 | 239.20 | 210.46 | 37 |
| 2021-12-28 | 239.20 | 239.20 | 239.20 | 239.20 | 210.46 | 0 |
| 2021-12-27 | 240.00 | 240.00 | 239.20 | 239.20 | 210.46 | 49 |
| 2021-12-24 | 239.20 | 239.20 | 239.20 | 239.20 | 210.46 | 0 |
| 2021-12-23 | 239.20 | 239.20 | 239.20 | 239.20 | 210.46 | 127 |
| 2021-12-22 | 239.00 | 239.00 | 239.00 | 239.00 | 210.29 | 0 |
| 2021-12-21 | 239.00 | 239.00 | 239.00 | 239.00 | 210.29 | 87 |
| 2021-12-20 | 242.83 | 242.83 | 240.00 | 240.00 | 211.17 | 849 |
| 2021-12-17 | 249.00 | 249.00 | 249.00 | 249.00 | 219.08 | 0 |
| 2021-12-16 | 244.68 | 249.00 | 244.68 | 249.00 | 219.08 | 33 |
| 2021-12-15 | 243.00 | 243.00 | 243.00 | 243.00 | 213.80 | 0 |
| 2021-12-14 | 243.00 | 243.00 | 242.03 | 243.00 | 213.80 | 29,268 |
| 2021-12-13 | 242.00 | 242.00 | 242.00 | 242.00 | 212.92 | 15 |
| 2021-12-10 | 245.00 | 245.00 | 245.00 | 245.00 | 215.56 | 5 |
| 2021-12-09 | 245.00 | 245.00 | 245.00 | 245.00 | 215.56 | 0 |
| 2021-12-08 | 242.60 | 245.00 | 242.60 | 245.00 | 215.56 | 72 |
| 2021-12-07 | 242.60 | 242.60 | 242.60 | 242.60 | 213.45 | 0 |
| 2021-12-06 | 242.60 | 242.60 | 242.60 | 242.60 | 213.45 | 0 |
| 2021-12-03 | 242.60 | 242.60 | 242.60 | 242.60 | 213.45 | 49 |
| 2021-12-02 | 250.00 | 250.00 | 242.60 | 242.60 | 213.45 | 172 |
| 2021-12-01 | 244.21 | 249.90 | 244.20 | 249.90 | 219.88 | 41 |
| 2021-11-30 | 243.00 | 243.00 | 243.00 | 243.00 | 213.80 | 34 |
| 2021-11-29 | 242.60 | 242.60 | 242.60 | 242.60 | 213.45 | 0 |
| 2021-11-26 | 242.60 | 242.60 | 242.60 | 242.60 | 213.45 | 0 |
| 2021-11-25 | 242.60 | 242.60 | 242.60 | 242.60 | 213.45 | 0 |
| 2021-11-24 | 258.15 | 258.15 | 242.60 | 242.60 | 213.45 | 277 |
| 2021-11-23 | 245.00 | 245.00 | 245.00 | 245.00 | 215.56 | 25 |
| 2021-11-22 | 250.20 | 250.20 | 250.20 | 250.20 | 220.14 | 19 |
| 2021-11-19 | 250.00 | 250.00 | 250.00 | 250.00 | 219.96 | 53 |
| 2021-11-18 | 260.00 | 260.00 | 260.00 | 260.00 | 228.76 | 70 |
| 2021-11-17 | 260.00 | 265.00 | 260.00 | 260.00 | 228.76 | 328 |
| 2021-11-16 | 260.00 | 260.00 | 260.00 | 260.00 | 228.76 | 24 |
| 2021-11-12 | 267.99 | 268.00 | 259.99 | 259.99 | 228.75 | 812 |
| 2021-11-11 | 256.00 | 267.99 | 251.00 | 267.99 | 235.79 | 682 |
| 2021-11-10 | 256.00 | 256.00 | 245.00 | 256.00 | 225.24 | 239 |
| 2021-11-09 | 245.00 | 258.00 | 245.00 | 256.00 | 225.24 | 1,195 |
| 2021-11-08 | 239.00 | 239.00 | 239.00 | 239.00 | 210.29 | 370 |
| 2021-11-05 | 245.00 | 245.90 | 245.00 | 245.90 | 216.36 | 100 |
| 2021-11-04 | 245.99 | 245.99 | 245.99 | 245.99 | 216.44 | 0 |
| 2021-11-03 | 239.00 | 252.00 | 239.00 | 245.99 | 216.44 | 136 |
| 2021-11-01 | 243.00 | 244.03 | 243.00 | 243.20 | 213.98 | 66 |
| 2021-10-29 | 238.00 | 242.96 | 238.00 | 239.86 | 211.04 | 27 |
| 2021-10-28 | 238.01 | 238.01 | 238.01 | 238.01 | 209.41 | 0 |
| 2021-10-27 | 233.00 | 238.01 | 233.00 | 238.01 | 209.41 | 19 |
| 2021-10-26 | 238.00 | 238.00 | 238.00 | 238.00 | 209.41 | 0 |
| 2021-10-25 | 238.00 | 238.00 | 238.00 | 238.00 | 209.41 | 7 |
| 2021-10-22 | 252.00 | 253.00 | 230.00 | 230.00 | 202.37 | 118 |
| 2021-10-21 | 251.98 | 251.98 | 251.80 | 251.80 | 221.55 | 189 |
← NewerPage 21 of 21 · 1,253 trading days
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.