Fresnillo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 365.00 | 365.00 | 365.00 | 365.00 | 347.96 | 0 |
| 2025-08-04 | 365.00 | 365.00 | 365.00 | 365.00 | 347.96 | 0 |
| 2025-08-01 | 365.00 | 365.00 | 365.00 | 365.00 | 347.96 | 31 |
| 2025-07-31 | 355.50 | 355.50 | 355.50 | 355.50 | 338.90 | 21 |
| 2025-07-30 | 356.00 | 356.00 | 356.00 | 356.00 | 339.38 | 15 |
| 2025-07-29 | 366.00 | 366.00 | 366.00 | 366.00 | 348.91 | 0 |
| 2025-07-28 | 366.00 | 366.00 | 366.00 | 366.00 | 348.91 | 0 |
| 2025-07-25 | 366.00 | 366.00 | 366.00 | 366.00 | 348.91 | 0 |
| 2025-07-24 | 366.00 | 366.00 | 366.00 | 366.00 | 348.91 | 0 |
| 2025-07-23 | 366.00 | 366.00 | 366.00 | 366.00 | 348.91 | 0 |
| 2025-07-22 | 365.00 | 366.00 | 365.00 | 366.00 | 348.91 | 83 |
| 2025-07-21 | 360.50 | 360.50 | 360.50 | 360.50 | 343.67 | 0 |
| 2025-07-18 | 360.50 | 360.50 | 360.50 | 360.50 | 343.67 | 21 |
| 2025-07-17 | 350.00 | 350.00 | 350.00 | 350.00 | 333.66 | 1,484 |
| 2025-07-16 | 350.00 | 350.00 | 350.00 | 350.00 | 333.66 | 0 |
| 2025-07-15 | 360.00 | 360.00 | 350.00 | 350.00 | 333.66 | 22 |
| 2025-07-14 | 368.00 | 368.00 | 368.00 | 368.00 | 350.82 | 8 |
| 2025-07-11 | 365.00 | 365.00 | 365.00 | 365.00 | 347.96 | 0 |
| 2025-07-10 | 359.00 | 365.00 | 359.00 | 365.00 | 347.96 | 22 |
| 2025-07-09 | 365.00 | 365.00 | 365.00 | 365.00 | 347.96 | 160 |
| 2025-07-08 | 380.00 | 380.00 | 380.00 | 380.00 | 362.26 | 326 |
| 2025-07-07 | 412.00 | 412.00 | 412.00 | 412.00 | 392.77 | 0 |
| 2025-07-04 | 415.00 | 415.00 | 412.00 | 412.00 | 392.77 | 80 |
| 2025-07-03 | 420.00 | 420.00 | 420.00 | 420.00 | 400.39 | 140 |
| 2025-07-02 | 401.50 | 420.00 | 401.50 | 420.00 | 400.39 | 198 |
| 2025-07-01 | 385.00 | 390.00 | 385.00 | 390.00 | 371.79 | 64 |
| 2025-06-30 | 380.00 | 385.00 | 380.00 | 385.00 | 367.03 | 71 |
| 2025-06-27 | 374.00 | 374.00 | 374.00 | 374.00 | 356.54 | 478 |
| 2025-06-26 | 360.00 | 360.00 | 360.00 | 360.00 | 343.19 | 0 |
| 2025-06-25 | 358.00 | 360.00 | 358.00 | 360.00 | 343.19 | 45 |
| 2025-06-24 | 350.00 | 350.00 | 350.00 | 350.00 | 333.66 | 729 |
| 2025-06-23 | 309.04 | 317.00 | 309.04 | 317.00 | 302.20 | 569 |
| 2025-06-20 | 366.00 | 366.00 | 318.60 | 318.60 | 303.73 | 111,309 |
| 2025-06-19 | 382.00 | 382.00 | 382.00 | 382.00 | 364.17 | 0 |
| 2025-06-18 | 382.00 | 382.00 | 382.00 | 382.00 | 364.17 | 0 |
| 2025-06-17 | 382.00 | 382.00 | 382.00 | 382.00 | 364.17 | 7 |
| 2025-06-16 | 370.00 | 381.10 | 370.00 | 381.10 | 363.31 | 123 |
| 2025-06-13 | 361.00 | 361.00 | 361.00 | 361.00 | 344.15 | 7 |
| 2025-06-12 | 364.62 | 364.62 | 364.00 | 364.00 | 347.01 | 43 |
| 2025-06-11 | 350.00 | 354.00 | 350.00 | 354.00 | 337.47 | 299 |
| 2025-06-10 | 346.00 | 346.00 | 346.00 | 346.00 | 329.85 | 0 |
| 2025-06-09 | 346.00 | 346.00 | 346.00 | 346.00 | 329.85 | 14 |
| 2025-06-06 | 318.00 | 345.43 | 318.00 | 345.43 | 329.30 | 16,808 |
| 2025-06-05 | 316.00 | 317.00 | 316.00 | 317.00 | 302.20 | 410 |
| 2025-06-04 | 306.00 | 320.50 | 306.00 | 320.50 | 305.54 | 84,955 |
| 2025-06-03 | 255.45 | 321.11 | 255.45 | 304.00 | 289.81 | 86,697 |
| 2025-06-02 | 249.00 | 249.00 | 249.00 | 249.00 | 237.37 | 0 |
| 2025-05-30 | 249.00 | 249.00 | 249.00 | 249.00 | 237.37 | 0 |
| 2025-05-29 | 249.00 | 249.00 | 249.00 | 249.00 | 237.37 | 0 |
| 2025-05-28 | 249.00 | 249.00 | 249.00 | 249.00 | 237.37 | 0 |
| 2025-05-27 | 249.00 | 249.00 | 249.00 | 249.00 | 237.37 | 0 |
| 2025-05-26 | 249.00 | 249.00 | 249.00 | 249.00 | 237.37 | 0 |
| 2025-05-23 | 249.00 | 249.00 | 249.00 | 249.00 | 237.37 | 0 |
| 2025-05-22 | 249.00 | 249.00 | 249.00 | 249.00 | 237.37 | 7 |
| 2025-05-21 | 249.00 | 249.00 | 249.00 | 249.00 | 237.37 | 0 |
| 2025-05-20 | 249.00 | 249.00 | 249.00 | 249.00 | 237.37 | 11 |
| 2025-05-19 | 250.00 | 250.00 | 250.00 | 250.00 | 238.33 | 0 |
| 2025-05-16 | 250.00 | 250.00 | 250.00 | 250.00 | 238.33 | 0 |
| 2025-05-15 | 250.00 | 250.00 | 250.00 | 250.00 | 238.33 | 0 |
| 2025-05-14 | 250.00 | 250.00 | 250.00 | 250.00 | 238.33 | 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.