Fresnillo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	181.10	181.10	181.10	181.10	169.24	0
2024-11-12	181.10	181.10	181.10	181.10	169.24	0
2024-11-11	181.10	181.10	181.10	181.10	169.24	0
2024-11-08	181.10	181.10	181.10	181.10	169.24	0
2024-11-07	181.10	181.10	181.10	181.10	169.24	0
2024-11-06	181.10	181.10	181.10	181.10	169.24	0
2024-11-05	181.10	181.10	181.10	181.10	169.24	0
2024-11-04	181.10	181.10	181.10	181.10	169.24	0
2024-11-01	181.10	181.10	181.10	181.10	169.24	0
2024-10-31	181.10	181.10	181.10	181.10	169.24	0
2024-10-30	181.10	181.10	181.10	181.10	169.24	0
2024-10-29	181.10	181.10	181.10	181.10	169.24	0
2024-10-28	181.10	181.10	181.10	181.10	169.24	0
2024-10-25	181.10	181.10	181.10	181.10	169.24	624
2024-10-24	187.00	187.00	187.00	187.00	174.75	0
2024-10-23	187.00	187.00	187.00	187.00	174.75	0
2024-10-22	187.00	187.00	187.00	187.00	174.75	0
2024-10-21	178.00	187.00	178.00	187.00	174.75	2,572
2024-10-18	172.50	172.50	172.50	172.50	161.20	0
2024-10-17	172.50	172.50	172.50	172.50	161.20	1,988
2024-10-16	173.00	173.00	173.00	173.00	161.67	0
2024-10-15	173.00	173.00	173.00	173.00	161.67	0
2024-10-14	173.00	173.00	173.00	173.00	161.67	0
2024-10-11	167.25	173.00	167.25	173.00	161.67	11,211
2024-10-10	164.75	164.75	164.75	164.75	153.96	0
2024-10-09	164.75	164.75	164.75	164.75	153.96	0
2024-10-08	164.75	164.75	164.75	164.75	153.96	0
2024-10-07	164.75	164.75	164.75	164.75	153.96	0
2024-10-04	164.75	164.75	164.75	164.75	153.96	0
2024-10-03	164.75	164.75	164.75	164.75	153.96	0
2024-10-02	164.75	164.75	164.75	164.75	153.96	0
2024-09-30	164.75	164.75	164.75	164.75	153.96	0
2024-09-27	164.75	164.75	164.75	164.75	153.96	0
2024-09-26	164.75	164.75	164.75	164.75	153.96	10,056
2024-09-25	135.38	135.38	135.38	135.38	126.51	0
2024-09-24	135.38	135.38	135.38	135.38	126.51	0
2024-09-23	135.38	135.38	135.38	135.38	126.51	0
2024-09-20	135.38	135.38	135.38	135.38	126.51	0
2024-09-19	135.38	135.38	135.38	135.38	126.51	0
2024-09-18	135.38	135.38	135.38	135.38	126.51	0
2024-09-17	135.38	135.38	135.38	135.38	126.51	0
2024-09-13	135.38	135.38	135.38	135.38	126.51	0
2024-09-12	135.38	135.38	135.38	135.38	126.51	0
2024-09-11	135.38	135.38	135.38	135.38	126.51	0
2024-09-10	135.38	135.38	135.38	135.38	126.51	0
2024-09-09	135.38	135.38	135.38	135.38	126.51	0
2024-09-06	135.38	135.38	135.38	135.38	126.51	0
2024-09-05	135.38	135.38	135.38	135.38	126.51	0
2024-09-04	135.38	135.38	135.38	135.38	126.51	0
2024-09-03	135.38	135.38	135.38	135.38	126.51	10,005
2024-09-02	133.97	133.97	133.97	133.97	125.20	0
2024-08-30	133.97	133.97	133.97	133.97	125.20	0
2024-08-29	133.97	133.97	133.97	133.97	125.20	0
2024-08-28	133.97	133.97	133.97	133.97	125.20	0
2024-08-27	133.97	133.97	133.97	133.97	125.20	0
2024-08-26	133.97	133.97	133.97	133.97	125.20	0
2024-08-23	133.97	133.97	133.97	133.97	125.20	0
2024-08-22	133.97	133.97	133.97	133.97	125.20	0
2024-08-21	133.97	133.97	133.97	133.97	125.20	0
2024-08-20	133.97	133.97	133.97	133.97	125.20	0

← NewerPage 9 of 21 · 1,254 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.