Fresnillo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	250.00	250.00	250.00	250.00	238.33	0
2025-05-12	250.00	250.00	250.00	250.00	238.33	0
2025-05-09	250.00	250.00	250.00	250.00	238.33	0
2025-05-08	250.00	250.00	250.00	250.00	238.33	0
2025-05-07	247.50	250.00	247.50	250.00	238.33	220
2025-05-06	230.50	230.50	230.50	230.50	219.74	0
2025-05-05	230.50	230.50	230.50	230.50	219.74	0
2025-05-02	230.50	230.50	230.50	230.50	219.74	16
2025-04-30	225.00	225.00	225.00	225.00	214.50	0
2025-04-29	225.00	225.00	225.00	225.00	214.50	0
2025-04-28	225.00	225.00	225.00	225.00	214.50	0
2025-04-25	225.00	225.00	225.00	225.00	214.50	0
2025-04-24	225.00	225.00	225.00	225.00	214.50	0
2025-04-23	225.00	225.00	225.00	225.00	214.50	12
2025-04-22	230.00	230.00	230.00	230.00	219.26	0
2025-04-21	244.73	244.73	230.00	230.00	219.26	303
2025-04-16	251.10	251.10	237.60	237.60	226.51	418
2025-04-15	264.00	264.00	264.00	264.00	246.71	0
2025-04-14	264.00	264.00	264.00	264.00	246.71	0
2025-04-11	264.00	264.00	264.00	264.00	246.71	0
2025-04-10	264.00	264.00	264.00	264.00	246.71	0
2025-04-09	264.00	264.00	264.00	264.00	246.71	0
2025-04-08	264.00	264.00	264.00	264.00	246.71	0
2025-04-07	264.00	264.00	264.00	264.00	246.71	0
2025-04-04	264.00	264.00	264.00	264.00	246.71	0
2025-04-03	265.00	265.00	264.00	264.00	246.71	19
2025-04-02	249.00	265.00	249.00	265.00	247.65	4,986
2025-04-01	245.00	245.00	245.00	245.00	228.96	0
2025-03-31	245.00	245.00	245.00	245.00	228.96	0
2025-03-28	245.00	245.00	245.00	245.00	228.96	0
2025-03-27	231.00	245.00	231.00	245.00	228.96	9,456
2025-03-26	231.00	231.00	231.00	231.00	215.87	0
2025-03-25	238.00	238.00	231.00	231.00	215.87	120
2025-03-24	239.00	239.00	239.00	239.00	223.35	26
2025-03-21	245.00	245.00	245.00	245.00	228.96	16
2025-03-20	249.50	249.85	247.00	247.00	230.82	1,543
2025-03-19	249.50	249.50	249.50	249.50	233.16	0
2025-03-18	231.34	249.85	231.34	249.50	233.16	632
2025-03-14	234.19	239.19	231.34	231.34	216.19	7,345
2025-03-13	230.00	232.28	230.00	232.00	216.81	6,931
2025-03-12	224.00	229.38	224.00	226.06	211.26	3,881
2025-03-11	212.90	212.90	212.90	212.90	198.96	0
2025-03-10	212.90	212.90	212.90	212.90	198.96	0
2025-03-07	212.90	212.90	212.90	212.90	198.96	0
2025-03-06	212.90	212.90	212.90	212.90	198.96	78
2025-03-05	200.02	212.90	200.02	212.90	198.96	815
2025-03-04	193.55	193.55	193.55	193.55	180.87	0
2025-03-03	193.55	193.55	193.55	193.55	180.87	0
2025-02-28	193.55	193.55	193.55	193.55	180.87	0
2025-02-27	193.55	193.55	193.55	193.55	180.87	0
2025-02-26	193.55	193.55	193.55	193.55	180.87	0
2025-02-25	193.55	193.55	193.55	193.55	180.87	0
2025-02-24	193.55	193.55	193.55	193.55	180.87	0
2025-02-21	193.55	193.55	193.55	193.55	180.87	0
2025-02-20	193.55	193.55	193.55	193.55	180.87	0
2025-02-19	193.55	193.55	193.55	193.55	180.87	0
2025-02-18	193.55	193.55	193.55	193.55	180.87	0
2025-02-17	193.55	193.55	193.55	193.55	180.87	0
2025-02-14	193.55	193.55	193.55	193.55	180.87	0
2025-02-13	193.55	193.55	193.55	193.55	180.87	0

← NewerPage 7 of 21 · 1,258 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.