Fresnillo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	193.55	193.55	193.55	193.55	180.87	0
2025-02-11	193.55	193.55	193.55	193.55	180.87	0
2025-02-10	193.55	193.55	193.55	193.55	180.87	0
2025-02-07	193.55	193.55	193.55	193.55	180.87	0
2025-02-06	193.55	193.55	193.55	193.55	180.87	12,024
2025-02-05	182.16	190.44	182.16	190.44	177.97	201
2025-02-04	165.60	165.60	165.60	165.60	154.76	0
2025-01-31	165.60	165.60	165.60	165.60	154.76	0
2025-01-30	165.60	165.60	165.60	165.60	154.76	0
2025-01-29	165.60	165.60	165.60	165.60	154.76	0
2025-01-28	165.60	165.60	165.60	165.60	154.76	0
2025-01-27	165.60	165.60	165.60	165.60	154.76	0
2025-01-24	165.60	165.60	165.60	165.60	154.76	0
2025-01-23	165.60	165.60	165.60	165.60	154.76	0
2025-01-22	165.60	165.60	165.60	165.60	154.76	0
2025-01-21	165.60	165.60	165.60	165.60	154.76	0
2025-01-20	165.60	165.60	165.60	165.60	154.76	0
2025-01-17	165.60	165.60	165.60	165.60	154.76	0
2025-01-16	165.60	165.60	165.60	165.60	154.76	0
2025-01-15	165.60	165.60	165.60	165.60	154.76	0
2025-01-14	165.60	165.60	165.60	165.60	154.76	0
2025-01-13	165.60	165.60	165.60	165.60	154.76	0
2025-01-10	165.60	165.60	165.60	165.60	154.76	0
2025-01-09	165.60	165.60	165.60	165.60	154.76	0
2025-01-08	165.60	165.60	165.60	165.60	154.76	0
2025-01-07	165.60	165.60	165.60	165.60	154.76	98,000
2025-01-06	165.55	165.55	165.55	165.55	154.71	0
2025-01-03	165.55	165.55	165.55	165.55	154.71	0
2025-01-02	163.00	165.55	163.00	165.55	154.71	1,626
2024-12-31	162.50	162.50	162.50	162.50	151.86	0
2024-12-30	162.50	162.50	162.50	162.50	151.86	0
2024-12-27	162.50	162.50	162.50	162.50	151.86	162
2024-12-26	162.50	162.50	162.50	162.50	151.86	0
2024-12-24	162.50	162.50	162.50	162.50	151.86	1,000
2024-12-23	161.54	161.54	161.54	161.54	150.96	12,002
2024-12-20	167.80	167.80	167.80	167.80	156.81	0
2024-12-19	167.80	167.80	167.80	167.80	156.81	0
2024-12-18	167.35	167.80	167.35	167.80	156.81	98,125
2024-12-17	176.63	176.63	176.63	176.63	165.06	0
2024-12-16	176.63	176.63	176.63	176.63	165.06	0
2024-12-13	176.63	176.63	176.63	176.63	165.06	0
2024-12-11	176.63	176.63	176.63	176.63	165.06	0
2024-12-10	176.63	176.63	176.63	176.63	165.06	0
2024-12-09	176.63	176.63	176.63	176.63	165.06	0
2024-12-06	176.63	176.63	176.63	176.63	165.06	0
2024-12-05	176.63	176.63	176.63	176.63	165.06	100
2024-12-04	181.10	181.10	181.10	181.10	169.24	0
2024-12-03	181.10	181.10	181.10	181.10	169.24	0
2024-12-02	181.10	181.10	181.10	181.10	169.24	0
2024-11-29	181.10	181.10	181.10	181.10	169.24	0
2024-11-28	181.10	181.10	181.10	181.10	169.24	0
2024-11-27	181.10	181.10	181.10	181.10	169.24	0
2024-11-26	181.10	181.10	181.10	181.10	169.24	0
2024-11-25	181.10	181.10	181.10	181.10	169.24	0
2024-11-22	181.10	181.10	181.10	181.10	169.24	0
2024-11-21	181.10	181.10	181.10	181.10	169.24	0
2024-11-20	181.10	181.10	181.10	181.10	169.24	0
2024-11-19	181.10	181.10	181.10	181.10	169.24	0
2024-11-15	181.10	181.10	181.10	181.10	169.24	0
2024-11-14	181.10	181.10	181.10	181.10	169.24	0

← NewerPage 8 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.