Grupo Hotelero Santa Fe SAB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	4.330	4.330	4.260	4.260	3.881	8,360
2023-06-13	4.340	4.340	4.340	4.340	3.954	0
2023-06-12	4.340	4.340	4.330	4.340	3.954	10,604
2023-06-09	4.380	4.380	4.340	4.340	3.954	20,847
2023-06-08	4.390	4.390	4.390	4.390	4.000	30,012
2023-06-07	4.390	4.400	4.390	4.400	4.009	30,157
2023-06-06	4.400	4.400	4.400	4.400	4.009	3,194
2023-06-05	4.390	4.400	4.390	4.400	4.009	35,318
2023-06-02	4.400	4.400	4.380	4.390	4.000	122,173
2023-06-01	4.380	4.380	4.300	4.300	3.918	11,201
2023-05-31	4.000	4.500	4.000	4.380	3.991	29,989
2023-05-30	3.640	3.850	3.640	3.850	3.508	1,574
2023-05-29	4.520	4.520	4.520	4.520	4.118	0
2023-05-26	4.520	4.520	4.520	4.520	3.226	0
2023-05-25	4.500	4.520	4.500	4.520	3.226	50,612
2023-05-24	4.500	4.500	4.500	4.500	3.211	460
2023-05-23	4.500	4.510	4.380	4.510	3.218	14,690
2023-05-22	4.570	4.570	4.500	4.500	3.211	11,835
2023-05-19	4.620	4.620	4.600	4.620	3.297	2,774
2023-05-18	4.580	4.600	4.580	4.600	3.283	1,551
2023-05-17	4.500	4.600	4.500	4.600	3.283	1,512
2023-05-16	4.510	4.550	4.500	4.520	3.226	25,289
2023-05-15	4.100	4.500	4.100	4.500	3.211	62,672
2023-05-12	4.010	4.010	4.010	4.010	2.862	0
2023-05-11	4.000	4.080	4.000	4.010	2.862	872,328
2023-05-10	4.100	4.100	4.100	4.100	2.926	2,070
2023-05-09	4.150	4.150	4.100	4.100	2.926	12,978
2023-05-08	4.150	4.150	4.150	4.150	2.962	812
2023-05-05	4.100	4.100	4.100	4.100	2.926	177
2023-05-04	4.040	4.040	4.040	4.040	2.883	320
2023-05-03	4.080	4.080	4.080	4.080	2.912	888
2023-05-02	4.080	4.080	4.080	4.080	2.912	1,011
2023-04-28	4.080	4.080	4.080	4.080	2.912	40,882
2023-04-27	4.200	4.200	4.080	4.080	2.912	4,538
2023-04-26	4.250	4.250	4.150	4.150	2.962	1,156
2023-04-25	4.370	4.370	4.370	4.370	3.119	0
2023-04-24	4.370	4.410	4.370	4.370	3.119	3,142
2023-04-21	4.250	4.250	4.250	4.250	3.033	0
2023-04-20	4.250	4.250	4.250	4.250	3.033	265
2023-04-19	4.150	4.150	4.150	4.150	2.962	0
2023-04-18	4.170	4.200	4.150	4.150	2.962	23,481
2023-04-17	4.170	4.170	4.170	4.170	2.976	167
2023-04-14	4.060	4.150	4.000	4.150	2.962	15,229
2023-04-13	4.070	4.070	4.070	4.070	2.904	12,709
2023-04-12	4.070	4.070	4.070	4.070	2.904	0
2023-04-11	4.070	4.070	4.070	4.070	2.904	0
2023-04-10	4.070	4.070	4.070	4.070	2.904	0
2023-04-05	4.070	4.070	4.070	4.070	2.904	286
2023-04-04	4.020	4.020	4.020	4.020	2.869	319
2023-04-03	4.000	4.000	4.000	4.000	2.855	0
2023-03-31	3.900	4.000	3.900	4.000	2.855	52,120
2023-03-30	3.900	3.900	3.900	3.900	2.783	0
2023-03-29	3.910	3.910	3.900	3.900	2.783	412
2023-03-28	3.930	3.930	3.930	3.930	2.805	200
2023-03-27	3.930	3.930	3.930	3.930	2.805	607
2023-03-24	3.930	3.930	3.930	3.930	2.805	2,032
2023-03-23	4.010	4.010	3.950	3.950	2.819	956
2023-03-22	4.040	4.040	4.010	4.010	2.862	778
2023-03-21	4.100	4.100	3.950	3.950	2.819	525
2023-03-17	4.130	4.130	4.130	4.130	2.947	1,015

← NewerPage 15 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.