Grupo Hotelero Santa Fe SAB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	4.120	4.130	4.120	4.130	2.947	422
2023-03-15	4.150	4.150	4.130	4.130	2.947	2,038
2023-03-14	4.350	4.350	4.350	4.350	3.104	0
2023-03-13	4.350	4.350	4.350	4.350	3.104	314
2023-03-10	4.340	4.340	4.340	4.340	3.097	250
2023-03-09	4.360	4.360	4.350	4.350	3.104	487
2023-03-08	4.500	4.500	4.500	4.500	3.211	0
2023-03-07	4.500	4.500	4.500	4.500	3.211	0
2023-03-06	4.500	4.500	4.500	4.500	3.211	0
2023-03-03	4.500	4.500	4.500	4.500	3.211	1,164
2023-03-02	4.500	4.500	4.500	4.500	3.211	0
2023-03-01	4.500	4.500	4.500	4.500	3.211	0
2023-02-28	4.500	4.500	4.500	4.500	3.211	3,084
2023-02-27	4.540	4.540	4.540	4.540	3.240	0
2023-02-24	4.540	4.540	4.540	4.540	3.240	205
2023-02-23	4.490	4.500	4.490	4.500	3.211	1,517
2023-02-22	4.400	4.400	4.400	4.400	3.140	392
2023-02-21	4.300	4.300	4.300	4.300	3.069	532
2023-02-20	4.100	4.150	4.100	4.150	2.962	19,633
2023-02-17	4.100	4.100	4.080	4.100	2.926	1,305
2023-02-16	4.150	4.170	4.100	4.140	2.954	2,526
2023-02-15	4.150	4.150	4.150	4.150	2.962	132
2023-02-14	4.170	4.170	4.170	4.170	2.976	0
2023-02-13	4.200	4.200	4.170	4.170	2.976	3,012
2023-02-10	4.220	4.220	4.210	4.210	3.004	745
2023-02-09	4.220	4.220	4.220	4.220	3.011	0
2023-02-08	4.220	4.220	4.220	4.220	3.011	520
2023-02-07	4.220	4.220	4.220	4.220	3.011	2,921
2023-02-03	4.230	4.230	4.190	4.190	2.990	1,495
2023-02-02	4.310	4.310	4.250	4.250	3.033	2,466
2023-02-01	4.250	4.250	4.250	4.250	3.033	126
2023-01-31	4.280	4.300	4.220	4.220	3.011	917
2023-01-30	4.310	4.310	4.310	4.310	3.076	1,608
2023-01-27	4.390	4.390	4.390	4.390	3.133	520
2023-01-26	4.500	4.500	4.300	4.300	3.069	510
2023-01-25	4.700	4.700	4.700	4.700	3.354	282
2023-01-24	4.730	4.730	4.730	4.730	3.375	810
2023-01-23	4.790	4.790	4.790	4.790	3.418	559
2023-01-20	4.800	4.800	4.800	4.800	3.425	0
2023-01-19	4.800	4.800	4.800	4.800	3.425	0
2023-01-18	4.800	4.800	4.800	4.800	3.425	533
2023-01-17	4.890	4.890	4.890	4.890	3.490	0
2023-01-16	4.890	4.890	4.890	4.890	3.490	0
2023-01-13	4.890	4.890	4.890	4.890	3.490	505
2023-01-12	4.890	4.890	4.890	4.890	3.490	380
2023-01-11	4.890	4.900	4.890	4.900	3.497	970
2023-01-10	4.850	4.850	4.850	4.850	3.461	455
2023-01-09	4.750	4.750	4.750	4.750	3.390	1,166
2023-01-06	4.750	4.750	4.750	4.750	3.390	14,810
2023-01-05	4.770	4.770	4.750	4.750	3.390	663
2023-01-04	4.800	4.800	4.800	4.800	3.425	0
2023-01-03	4.800	4.800	4.800	4.800	3.425	0
2023-01-02	4.800	4.800	4.800	4.800	3.425	3,560
2022-12-30	4.800	4.800	4.800	4.800	3.425	1,087
2022-12-29	4.900	4.900	4.900	4.900	3.497	179
2022-12-28	4.850	4.850	4.850	4.850	3.461	511
2022-12-27	4.860	4.860	4.860	4.860	3.468	0
2022-12-26	4.710	4.860	4.570	4.860	3.468	1,941
2022-12-23	4.850	4.860	4.850	4.860	3.468	418
2022-12-22	4.850	4.850	4.850	4.850	3.461	9,424

← NewerPage 16 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.