Grupo Hotelero Santa Fe SAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 3.660 | 3.670 | 3.660 | 3.670 | 3.344 | 1,827 |
| 2024-02-28 | 3.710 | 3.710 | 3.660 | 3.660 | 3.335 | 11,726 |
| 2024-02-27 | 3.710 | 3.720 | 3.660 | 3.720 | 3.389 | 6,622 |
| 2024-02-26 | 3.680 | 3.720 | 3.660 | 3.720 | 3.389 | 8,136 |
| 2024-02-23 | 3.280 | 3.800 | 3.280 | 3.650 | 3.326 | 28,827 |
| 2024-02-22 | 3.220 | 3.250 | 3.220 | 3.220 | 2.934 | 14,083 |
| 2024-02-21 | 3.300 | 3.360 | 3.200 | 3.210 | 2.925 | 21,444 |
| 2024-02-20 | 3.410 | 3.430 | 3.360 | 3.360 | 3.061 | 4,732 |
| 2024-02-19 | 3.410 | 3.430 | 3.400 | 3.430 | 3.125 | 2,596 |
| 2024-02-16 | 3.530 | 3.540 | 3.370 | 3.410 | 3.107 | 18,333 |
| 2024-02-15 | 3.570 | 3.600 | 3.550 | 3.550 | 3.234 | 164,474 |
| 2024-02-14 | 3.600 | 3.600 | 3.550 | 3.570 | 3.253 | 12,365 |
| 2024-02-13 | 3.550 | 3.600 | 3.550 | 3.600 | 3.280 | 675 |
| 2024-02-12 | 3.580 | 3.700 | 3.580 | 3.600 | 3.280 | 168,153 |
| 2024-02-09 | 3.600 | 3.750 | 3.580 | 3.580 | 3.262 | 356,563 |
| 2024-02-08 | 3.590 | 3.590 | 3.580 | 3.580 | 3.262 | 3,138 |
| 2024-02-07 | 3.630 | 3.630 | 3.600 | 3.600 | 3.280 | 5,224 |
| 2024-02-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.280 | 802 |
| 2024-02-02 | 3.710 | 3.740 | 3.600 | 3.600 | 3.280 | 7,458 |
| 2024-02-01 | 3.610 | 3.650 | 3.610 | 3.620 | 3.298 | 3,040 |
| 2024-01-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.371 | 0 |
| 2024-01-30 | 3.700 | 3.700 | 3.670 | 3.700 | 3.371 | 4,285 |
| 2024-01-29 | 3.710 | 3.740 | 3.700 | 3.700 | 3.371 | 21,056 |
| 2024-01-26 | 3.750 | 3.750 | 3.690 | 3.740 | 3.408 | 4,401 |
| 2024-01-25 | 3.800 | 3.800 | 3.690 | 3.750 | 3.417 | 2,620 |
| 2024-01-24 | 3.820 | 3.850 | 3.780 | 3.780 | 3.444 | 2,853 |
| 2024-01-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 0 |
| 2024-01-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 159 |
| 2024-01-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 0 |
| 2024-01-18 | 3.900 | 3.900 | 3.850 | 3.900 | 3.553 | 1,660 |
| 2024-01-17 | 3.910 | 3.910 | 3.910 | 3.910 | 3.562 | 0 |
| 2024-01-16 | 3.910 | 3.910 | 3.910 | 3.910 | 3.562 | 2,969 |
| 2024-01-15 | 3.970 | 3.980 | 3.970 | 3.980 | 3.626 | 2,863 |
| 2024-01-12 | 3.900 | 3.980 | 3.900 | 3.980 | 3.626 | 1,371 |
| 2024-01-11 | 3.910 | 3.910 | 3.910 | 3.910 | 3.562 | 1,016 |
| 2024-01-10 | 3.910 | 3.910 | 3.900 | 3.900 | 3.553 | 3,694 |
| 2024-01-09 | 3.990 | 3.990 | 3.900 | 3.900 | 3.553 | 731 |
| 2024-01-08 | 3.990 | 3.990 | 3.990 | 3.990 | 3.635 | 0 |
| 2024-01-05 | 3.990 | 3.990 | 3.990 | 3.990 | 3.635 | 0 |
| 2024-01-04 | 4.000 | 4.000 | 3.990 | 3.990 | 3.635 | 786 |
| 2024-01-03 | 3.960 | 3.990 | 3.960 | 3.990 | 3.635 | 5,015 |
| 2024-01-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 246 |
| 2023-12-29 | 3.980 | 3.980 | 3.900 | 3.900 | 3.553 | 6,690 |
| 2023-12-28 | 4.000 | 4.000 | 3.980 | 3.980 | 3.626 | 3,503 |
| 2023-12-27 | 3.980 | 4.000 | 3.980 | 4.000 | 3.644 | 1,145 |
| 2023-12-26 | 4.000 | 4.000 | 4.000 | 4.000 | 3.644 | 0 |
| 2023-12-22 | 4.000 | 4.000 | 4.000 | 4.000 | 3.644 | 395 |
| 2023-12-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.626 | 174 |
| 2023-12-20 | 3.950 | 4.000 | 3.950 | 4.000 | 3.644 | 1,732 |
| 2023-12-19 | 4.000 | 4.000 | 4.000 | 4.000 | 3.644 | 440 |
| 2023-12-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.644 | 963 |
| 2023-12-15 | 3.990 | 3.990 | 3.990 | 3.990 | 3.635 | 791 |
| 2023-12-14 | 4.000 | 4.000 | 4.000 | 4.000 | 3.644 | 14,803 |
| 2023-12-13 | 4.000 | 4.000 | 4.000 | 4.000 | 3.644 | 862 |
| 2023-12-11 | 4.000 | 4.000 | 4.000 | 4.000 | 3.644 | 778 |
| 2023-12-08 | 4.000 | 4.000 | 4.000 | 4.000 | 3.644 | 0 |
| 2023-12-07 | 4.000 | 4.000 | 4.000 | 4.000 | 3.644 | 2,329 |
| 2023-12-06 | 4.000 | 4.000 | 4.000 | 4.000 | 3.644 | 600,027 |
| 2023-12-05 | 4.010 | 4.010 | 4.000 | 4.000 | 3.644 | 9,374 |
| 2023-12-04 | 4.000 | 4.000 | 4.000 | 4.000 | 3.644 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.4170 MXN |
| 2023-05-29 | 0.9797 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.