Fresnillo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,120.00 | 1,120.00 | 988.56 | 988.56 | 952.49 | 5,704 |
| 2026-01-26 | 1,035.10 | 1,080.00 | 1,035.10 | 1,080.00 | 1,040.60 | 59 |
| 2026-01-23 | 999.00 | 999.00 | 999.00 | 999.00 | 962.55 | 0 |
| 2026-01-22 | 1,010.00 | 1,010.00 | 999.00 | 999.00 | 962.55 | 208 |
| 2026-01-21 | 952.65 | 999.00 | 952.65 | 999.00 | 962.55 | 10,985 |
| 2026-01-20 | 888.00 | 888.00 | 888.00 | 888.00 | 855.60 | 12 |
| 2026-01-19 | 850.00 | 850.00 | 850.00 | 850.00 | 818.99 | 0 |
| 2026-01-16 | 850.00 | 850.00 | 850.00 | 850.00 | 818.99 | 0 |
| 2026-01-15 | 851.24 | 851.24 | 850.00 | 850.00 | 818.99 | 18 |
| 2026-01-14 | 824.50 | 824.50 | 824.50 | 824.50 | 794.42 | 0 |
| 2026-01-13 | 824.50 | 824.50 | 824.50 | 824.50 | 794.42 | 0 |
| 2026-01-12 | 824.50 | 824.50 | 824.50 | 824.50 | 794.42 | 27 |
| 2026-01-09 | 788.00 | 788.00 | 788.00 | 788.00 | 759.25 | 0 |
| 2026-01-08 | 788.00 | 788.00 | 788.00 | 788.00 | 759.25 | 0 |
| 2026-01-07 | 788.00 | 788.00 | 788.00 | 788.00 | 759.25 | 0 |
| 2026-01-06 | 788.00 | 788.00 | 788.00 | 788.00 | 759.25 | 0 |
| 2026-01-05 | 788.00 | 788.00 | 788.00 | 788.00 | 759.25 | 0 |
| 2026-01-02 | 788.00 | 788.00 | 788.00 | 788.00 | 759.25 | 0 |
| 2025-12-31 | 788.00 | 788.00 | 788.00 | 788.00 | 759.25 | 8 |
| 2025-12-30 | 753.00 | 753.00 | 753.00 | 753.00 | 725.53 | 0 |
| 2025-12-29 | 753.00 | 753.00 | 753.00 | 753.00 | 725.53 | 0 |
| 2025-12-26 | 753.00 | 753.00 | 753.00 | 753.00 | 725.53 | 41 |
| 2025-12-24 | 752.00 | 752.00 | 752.00 | 752.00 | 724.56 | 0 |
| 2025-12-23 | 752.00 | 752.00 | 752.00 | 752.00 | 724.56 | 0 |
| 2025-12-22 | 710.00 | 752.00 | 710.00 | 752.00 | 724.56 | 1,162 |
| 2025-12-19 | 712.00 | 712.00 | 712.00 | 712.00 | 686.02 | 171 |
| 2025-12-18 | 689.00 | 689.00 | 689.00 | 689.00 | 663.86 | 0 |
| 2025-12-17 | 689.00 | 689.00 | 689.00 | 689.00 | 663.86 | 0 |
| 2025-12-16 | 689.00 | 689.00 | 689.00 | 689.00 | 663.86 | 0 |
| 2025-12-15 | 689.00 | 689.00 | 689.00 | 689.00 | 663.86 | 1,617 |
| 2025-12-11 | 690.00 | 690.00 | 690.00 | 690.00 | 664.83 | 68 |
| 2025-12-10 | 707.25 | 707.25 | 707.25 | 707.25 | 681.45 | 13 |
| 2025-12-09 | 690.00 | 690.00 | 690.00 | 690.00 | 664.83 | 5 |
| 2025-12-08 | 700.00 | 700.00 | 700.00 | 700.00 | 674.46 | 0 |
| 2025-12-05 | 700.00 | 700.00 | 700.00 | 700.00 | 674.46 | 1,273 |
| 2025-12-04 | 650.00 | 660.00 | 650.00 | 660.00 | 635.92 | 116 |
| 2025-12-03 | 620.95 | 620.95 | 620.95 | 620.95 | 598.29 | 0 |
| 2025-12-02 | 620.95 | 620.95 | 620.95 | 620.95 | 598.29 | 26 |
| 2025-12-01 | 580.00 | 580.00 | 580.00 | 580.00 | 558.84 | 0 |
| 2025-11-28 | 580.00 | 580.00 | 580.00 | 580.00 | 558.84 | 12 |
| 2025-11-27 | 580.00 | 580.00 | 580.00 | 580.00 | 558.84 | 0 |
| 2025-11-26 | 580.00 | 580.00 | 580.00 | 580.00 | 558.84 | 0 |
| 2025-11-25 | 580.00 | 580.00 | 580.00 | 580.00 | 558.84 | 500 |
| 2025-11-24 | 560.00 | 560.00 | 560.00 | 560.00 | 539.57 | 0 |
| 2025-11-21 | 550.00 | 560.00 | 550.00 | 560.00 | 539.57 | 37 |
| 2025-11-20 | 575.50 | 575.50 | 575.50 | 575.50 | 554.50 | 0 |
| 2025-11-19 | 575.50 | 575.50 | 575.50 | 575.50 | 554.50 | 230 |
| 2025-11-18 | 575.00 | 575.00 | 575.00 | 575.00 | 554.02 | 0 |
| 2025-11-14 | 575.00 | 575.00 | 575.00 | 575.00 | 554.02 | 0 |
| 2025-11-13 | 575.00 | 575.00 | 575.00 | 575.00 | 554.02 | 0 |
| 2025-11-12 | 570.00 | 578.00 | 570.00 | 575.00 | 554.02 | 127 |
| 2025-11-11 | 576.00 | 576.00 | 574.80 | 574.80 | 553.83 | 16 |
| 2025-11-10 | 578.00 | 578.00 | 578.00 | 578.00 | 556.91 | 54 |
| 2025-11-07 | 577.00 | 577.00 | 577.00 | 577.00 | 555.95 | 0 |
| 2025-11-06 | 577.00 | 577.00 | 577.00 | 577.00 | 555.95 | 0 |
| 2025-11-05 | 577.00 | 577.00 | 577.00 | 577.00 | 555.95 | 23 |
| 2025-11-04 | 580.00 | 580.00 | 580.00 | 580.00 | 558.84 | 0 |
| 2025-11-03 | 580.00 | 580.00 | 580.00 | 580.00 | 558.84 | 0 |
| 2025-10-31 | 580.00 | 580.00 | 580.00 | 580.00 | 558.84 | 18 |
| 2025-10-30 | 579.80 | 579.80 | 579.80 | 579.80 | 558.65 | 10 |
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.