Fresnillo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	795.00	795.00	795.00	795.00	785.21	0
2026-04-24	795.00	795.00	795.00	795.00	785.21	0
2026-04-23	795.00	795.00	795.00	795.00	785.21	0
2026-04-22	766.86	766.86	766.86	766.86	738.88	0
2026-04-21	766.86	766.86	766.86	766.86	738.88	0
2026-04-20	766.86	766.86	766.86	766.86	738.88	0
2026-04-17	766.86	766.86	766.86	766.86	738.88	0
2026-04-16	766.86	766.86	766.86	766.86	738.88	0
2026-04-15	766.86	766.86	766.86	766.86	738.88	0
2026-04-14	766.86	766.86	766.86	766.86	738.88	0
2026-04-13	766.86	766.86	766.86	766.86	738.88	0
2026-04-10	766.86	766.86	766.86	766.86	738.88	0
2026-04-09	766.86	766.86	766.86	766.86	738.88	0
2026-04-08	766.86	766.86	766.86	766.86	738.88	0
2026-04-07	766.86	766.86	766.86	766.86	738.88	0
2026-04-06	766.86	766.86	766.86	766.86	738.88	0
2026-04-01	766.86	766.86	766.86	766.86	738.88	0
2026-03-31	766.86	766.86	766.86	766.86	738.88	0
2026-03-30	766.86	766.86	766.86	766.86	738.88	0
2026-03-27	766.86	766.86	766.86	766.86	738.88	4,002
2026-03-26	790.00	790.00	790.00	790.00	761.18	0
2026-03-25	790.00	790.00	790.00	790.00	761.18	47
2026-03-24	770.00	770.00	770.00	770.00	741.91	0
2026-03-23	770.00	770.00	770.00	770.00	741.91	0
2026-03-20	770.00	770.00	770.00	770.00	741.91	0
2026-03-19	770.00	770.00	770.00	770.00	741.91	28
2026-03-18	926.40	926.40	767.59	767.59	739.58	4,195
2026-03-17	955.00	955.00	955.00	955.00	920.16	0
2026-03-13	955.00	955.00	955.00	955.00	920.16	0
2026-03-12	955.00	955.00	955.00	955.00	920.16	10
2026-03-11	1,000.00	1,000.00	955.00	955.00	920.16	61
2026-03-10	970.00	1,000.00	970.00	1,000.00	963.51	18
2026-03-09	950.00	950.00	950.00	950.00	915.34	0
2026-03-06	950.00	950.00	950.00	950.00	915.34	10
2026-03-05	955.00	955.00	955.00	955.00	920.16	13
2026-03-04	950.00	950.00	950.00	950.00	915.34	0
2026-03-03	950.00	950.00	950.00	950.00	915.34	65
2026-03-02	980.00	1,001.00	980.00	1,001.00	964.48	96
2026-02-27	910.00	970.00	910.00	970.00	934.61	983
2026-02-26	900.00	900.00	900.00	900.00	867.16	1,294
2026-02-25	900.00	900.00	900.00	900.00	867.16	0
2026-02-24	900.00	900.00	900.00	900.00	867.16	0
2026-02-23	930.99	950.00	900.00	900.00	867.16	6,238
2026-02-20	890.59	890.59	890.59	890.59	858.10	302
2026-02-19	900.00	900.00	900.00	900.00	867.16	35
2026-02-18	900.00	900.00	900.00	900.00	867.16	0
2026-02-17	900.00	900.00	900.00	900.00	867.16	34
2026-02-16	920.00	920.00	920.00	920.00	886.43	19
2026-02-13	950.00	950.00	906.20	920.00	886.43	6,328
2026-02-12	1,000.00	1,000.00	1,000.00	1,000.00	963.51	0
2026-02-11	950.00	1,000.00	950.00	1,000.00	963.51	426
2026-02-10	905.00	905.10	905.00	905.10	872.08	47
2026-02-09	900.00	901.00	900.00	901.00	868.13	59
2026-02-06	990.00	990.00	874.00	900.00	867.16	8,037
2026-02-05	1,020.00	1,020.00	1,020.00	1,020.00	982.78	0
2026-02-04	1,020.00	1,020.00	1,020.00	1,020.00	982.78	18
2026-02-03	1,020.00	1,020.00	1,020.00	1,020.00	982.78	1,149
2026-01-30	1,060.90	1,063.00	1,004.00	1,004.00	967.37	394
2026-01-29	1,030.00	1,030.00	1,030.00	1,030.00	992.42	8
2026-01-28	1,030.00	1,030.00	1,000.00	1,000.00	963.51	35

← NewerPage 3 of 5 · 248 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.