Fresnillo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 580.00 | 580.00 | 580.00 | 580.00 | 558.84 | 38 |
| 2025-10-28 | 580.00 | 580.00 | 580.00 | 580.00 | 558.84 | 10 |
| 2025-10-27 | 580.00 | 580.00 | 580.00 | 580.00 | 558.84 | 0 |
| 2025-10-24 | 580.00 | 580.00 | 580.00 | 580.00 | 558.84 | 0 |
| 2025-10-23 | 580.00 | 580.00 | 580.00 | 580.00 | 558.84 | 2,339 |
| 2025-10-22 | 590.00 | 590.00 | 590.00 | 590.00 | 568.47 | 0 |
| 2025-10-21 | 590.00 | 590.00 | 590.00 | 590.00 | 568.47 | 5 |
| 2025-10-20 | 595.00 | 598.00 | 595.00 | 598.00 | 576.18 | 24 |
| 2025-10-17 | 600.00 | 600.00 | 600.00 | 600.00 | 578.11 | 13 |
| 2025-10-16 | 600.00 | 600.00 | 600.00 | 600.00 | 578.11 | 0 |
| 2025-10-15 | 600.00 | 600.00 | 600.00 | 600.00 | 578.11 | 0 |
| 2025-10-14 | 600.00 | 600.00 | 600.00 | 600.00 | 578.11 | 0 |
| 2025-10-13 | 600.00 | 600.00 | 600.00 | 600.00 | 578.11 | 0 |
| 2025-10-10 | 600.00 | 600.00 | 600.00 | 600.00 | 578.11 | 0 |
| 2025-10-09 | 600.00 | 600.00 | 600.00 | 600.00 | 578.11 | 0 |
| 2025-10-08 | 600.00 | 600.00 | 600.00 | 600.00 | 578.11 | 0 |
| 2025-10-07 | 600.00 | 600.00 | 600.00 | 600.00 | 578.11 | 0 |
| 2025-10-06 | 600.00 | 600.00 | 600.00 | 600.00 | 578.11 | 10 |
| 2025-10-03 | 600.00 | 600.00 | 600.00 | 600.00 | 578.11 | 87 |
| 2025-10-02 | 590.00 | 590.00 | 590.00 | 590.00 | 568.47 | 49 |
| 2025-10-01 | 600.00 | 600.00 | 600.00 | 600.00 | 578.11 | 49 |
| 2025-09-30 | 600.00 | 600.00 | 600.00 | 600.00 | 578.11 | 0 |
| 2025-09-29 | 600.00 | 600.00 | 600.00 | 600.00 | 578.11 | 49 |
| 2025-09-26 | 600.00 | 600.00 | 600.00 | 600.00 | 578.11 | 50 |
| 2025-09-25 | 605.00 | 605.00 | 605.00 | 605.00 | 582.93 | 12 |
| 2025-09-24 | 600.00 | 600.00 | 600.00 | 600.00 | 578.11 | 238 |
| 2025-09-23 | 600.10 | 600.10 | 600.00 | 600.00 | 578.11 | 208 |
| 2025-09-22 | 600.10 | 600.10 | 600.10 | 600.10 | 578.21 | 7 |
| 2025-09-19 | 600.00 | 600.00 | 600.00 | 600.00 | 578.11 | 0 |
| 2025-09-18 | 600.00 | 600.00 | 600.00 | 600.00 | 578.11 | 55 |
| 2025-09-17 | 600.00 | 600.00 | 600.00 | 600.00 | 578.11 | 0 |
| 2025-09-15 | 600.00 | 600.00 | 600.00 | 600.00 | 578.11 | 10 |
| 2025-09-12 | 580.00 | 580.00 | 580.00 | 580.00 | 558.84 | 0 |
| 2025-09-11 | 580.00 | 580.00 | 580.00 | 580.00 | 558.84 | 21 |
| 2025-09-10 | 580.00 | 580.00 | 580.00 | 580.00 | 558.84 | 0 |
| 2025-09-09 | 580.00 | 580.00 | 580.00 | 580.00 | 558.84 | 0 |
| 2025-09-08 | 570.00 | 594.00 | 570.00 | 580.00 | 558.84 | 136 |
| 2025-09-05 | 522.00 | 555.00 | 522.00 | 555.00 | 534.75 | 84 |
| 2025-09-04 | 520.00 | 520.00 | 515.00 | 515.00 | 496.21 | 79 |
| 2025-09-03 | 520.00 | 520.00 | 520.00 | 520.00 | 501.03 | 10 |
| 2025-09-02 | 416.00 | 430.00 | 416.00 | 429.00 | 413.35 | 435 |
| 2025-09-01 | 370.00 | 370.00 | 370.00 | 370.00 | 356.50 | 10 |
| 2025-08-29 | 370.00 | 370.00 | 370.00 | 370.00 | 356.50 | 0 |
| 2025-08-28 | 370.00 | 370.00 | 370.00 | 370.00 | 356.50 | 0 |
| 2025-08-27 | 370.00 | 370.00 | 370.00 | 370.00 | 356.50 | 0 |
| 2025-08-26 | 370.00 | 370.00 | 370.00 | 370.00 | 356.50 | 0 |
| 2025-08-25 | 370.00 | 370.00 | 370.00 | 370.00 | 356.50 | 0 |
| 2025-08-22 | 370.00 | 370.00 | 370.00 | 370.00 | 356.50 | 0 |
| 2025-08-21 | 370.00 | 370.00 | 370.00 | 370.00 | 356.50 | 10 |
| 2025-08-20 | 370.00 | 370.00 | 370.00 | 370.00 | 356.50 | 0 |
| 2025-08-19 | 370.00 | 370.00 | 370.00 | 370.00 | 356.50 | 0 |
| 2025-08-18 | 370.00 | 370.00 | 370.00 | 370.00 | 356.50 | 0 |
| 2025-08-15 | 370.00 | 370.00 | 370.00 | 370.00 | 356.50 | 0 |
| 2025-08-14 | 370.00 | 370.00 | 370.00 | 370.00 | 356.50 | 0 |
| 2025-08-13 | 375.00 | 375.00 | 370.00 | 370.00 | 352.73 | 27 |
| 2025-08-12 | 365.00 | 365.00 | 365.00 | 365.00 | 347.96 | 0 |
| 2025-08-11 | 365.00 | 365.00 | 365.00 | 365.00 | 347.96 | 0 |
| 2025-08-08 | 365.00 | 365.00 | 365.00 | 365.00 | 347.96 | 0 |
| 2025-08-07 | 365.00 | 365.00 | 365.00 | 365.00 | 347.96 | 0 |
| 2025-08-06 | 365.00 | 365.00 | 365.00 | 365.00 | 347.96 | 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.