Grupo Hotelero Santa Fe SAB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	3.970	3.970	3.900	3.900	3.553	24,861
2023-09-05	4.050	4.050	4.050	4.050	3.690	4,367
2023-09-04	4.020	4.020	4.020	4.020	3.663	5,127
2023-09-01	4.020	4.050	3.920	3.970	3.617	11,074
2023-08-31	4.020	4.020	3.890	4.020	3.663	37,406
2023-08-30	4.040	4.070	3.980	4.020	3.663	58,376
2023-08-29	4.110	4.110	4.040	4.040	3.681	22,918
2023-08-28	4.130	4.130	4.130	4.130	3.763	6,316
2023-08-25	4.150	4.150	4.150	4.150	3.781	0
2023-08-24	4.150	4.150	4.150	4.150	3.781	0
2023-08-23	4.150	4.150	4.150	4.150	3.781	0
2023-08-22	4.150	4.150	4.150	4.150	3.781	9,989
2023-08-21	4.150	4.150	4.150	4.150	3.781	9,734
2023-08-18	4.150	4.150	4.150	4.150	3.781	0
2023-08-17	4.130	4.190	4.130	4.150	3.781	20,952
2023-08-16	4.040	4.150	4.040	4.150	3.781	8,951
2023-08-15	4.150	4.150	4.150	4.150	3.781	30,033
2023-08-14	4.100	4.150	4.100	4.150	3.781	36,970
2023-08-11	4.210	4.250	4.180	4.180	3.808	6,261
2023-08-10	4.200	4.210	4.200	4.210	3.836	3,052
2023-08-09	4.190	4.190	4.190	4.190	3.818	13,670
2023-08-08	4.150	4.150	4.150	4.150	3.781	2,416
2023-08-07	4.130	4.150	4.130	4.150	3.781	6,660
2023-08-04	4.090	4.090	4.090	4.090	3.726	395
2023-08-03	4.080	4.080	4.080	4.080	3.717	0
2023-08-02	4.040	4.090	4.000	4.080	3.717	2,006,469
2023-08-01	4.090	4.090	4.050	4.070	3.708	13,243
2023-07-31	4.150	4.200	4.070	4.110	3.745	1,004,865
2023-07-28	4.170	4.170	4.040	4.150	3.781	12,403
2023-07-27	4.200	4.200	4.190	4.190	3.818	1,210
2023-07-26	4.200	4.210	4.190	4.190	3.818	5,058
2023-07-25	4.250	4.250	4.220	4.220	3.845	1,000,974
2023-07-24	4.300	4.300	4.100	4.200	3.827	1,007,469
2023-07-21	4.310	4.310	4.300	4.300	3.918	3,047
2023-07-20	4.310	4.320	4.310	4.320	3.936	1,234
2023-07-19	4.300	4.300	4.300	4.300	3.918	705,100
2023-07-18	4.320	4.320	4.300	4.300	3.918	2,842
2023-07-17	4.270	4.300	4.260	4.300	3.918	5,250
2023-07-14	4.090	4.270	4.090	4.270	3.890	7,803
2023-07-13	4.100	4.100	4.100	4.100	3.736	928
2023-07-12	4.050	4.060	4.050	4.060	3.699	50,872
2023-07-11	4.120	4.120	4.080	4.080	3.717	2,128
2023-07-10	4.100	4.150	4.100	4.150	3.781	10,157
2023-07-07	4.000	4.060	4.000	4.010	3.654	3,653,926
2023-07-06	4.050	4.050	4.050	4.050	3.690	3,439,746
2023-07-05	3.970	3.970	3.900	3.900	3.553	11,328
2023-07-04	4.000	4.000	3.970	3.970	3.617	4,580
2023-07-03	4.140	4.140	3.980	3.980	3.626	22,988
2023-06-30	4.050	4.160	4.050	4.130	3.763	13,788
2023-06-29	4.250	4.250	4.050	4.050	3.690	12,644
2023-06-28	4.200	4.250	4.200	4.250	3.872	6,814
2023-06-27	4.200	4.200	4.180	4.180	3.808	5,953
2023-06-26	4.260	4.290	4.260	4.260	3.881	13,598
2023-06-23	4.200	4.200	4.050	4.200	3.827	10,000,278
2023-06-22	4.260	4.260	4.260	4.260	3.881	215
2023-06-21	4.300	4.300	4.300	4.300	3.918	310
2023-06-20	4.350	4.350	4.350	4.350	3.963	11,062
2023-06-19	4.350	4.350	4.350	4.350	3.963	8,927
2023-06-16	4.350	4.350	4.290	4.290	3.909	12,098
2023-06-15	4.400	4.400	4.380	4.390	4.000	9,787

← NewerPage 14 of 21 · 1,260 trading daysOlder →

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.