Grupo Hotelero Santa Fe SAB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	4.850	4.850	4.850	4.850	3.461	1,209
2022-12-20	4.980	4.980	4.850	4.880	3.482	15,093
2022-12-19	5.160	5.160	5.080	5.080	3.625	1,439
2022-12-16	5.190	5.190	5.180	5.180	3.697	1,137
2022-12-15	5.200	5.200	5.160	5.200	3.711	9,394
2022-12-14	4.610	5.050	4.610	5.050	3.604	12,644
2022-12-13	4.600	4.610	4.600	4.610	3.290	647
2022-12-09	4.610	4.610	4.600	4.600	3.283	601
2022-12-08	4.600	4.600	4.600	4.600	3.283	0
2022-12-07	4.600	4.700	4.600	4.600	3.283	8,645
2022-12-06	4.580	4.580	4.580	4.580	3.268	100
2022-12-05	4.480	4.520	4.340	4.520	3.226	2,384
2022-12-02	4.480	4.500	4.480	4.500	3.211	62,946
2022-12-01	4.500	4.500	4.500	4.500	3.211	1,247
2022-11-30	4.400	4.400	4.370	4.370	3.119	10,528
2022-11-29	4.200	4.380	4.200	4.380	3.126	1,506
2022-11-28	4.150	4.150	4.130	4.130	2.947	35,509
2022-11-25	4.130	4.150	4.130	4.150	2.962	113,749
2022-11-24	4.050	4.100	4.050	4.100	2.926	10,321
2022-11-23	4.050	4.050	4.050	4.050	2.890	21,932
2022-11-22	4.100	4.110	4.100	4.110	2.933	1,102
2022-11-18	4.100	4.100	4.100	4.100	2.926	100
2022-11-17	4.100	4.100	4.100	4.100	2.926	0
2022-11-16	4.080	4.100	4.080	4.100	2.926	1,681
2022-11-15	4.000	4.080	4.000	4.070	2.904	5,442
2022-11-14	4.070	4.070	4.070	4.070	2.904	330
2022-11-11	4.050	4.050	4.050	4.050	2.890	2,495
2022-11-10	4.070	4.070	4.070	4.070	2.904	0
2022-11-09	4.070	4.070	4.070	4.070	2.904	287
2022-11-08	4.010	4.070	4.010	4.070	2.904	1,460
2022-11-07	4.010	4.010	3.950	3.950	2.819	65,733
2022-11-04	4.000	4.000	4.000	4.000	2.855	497
2022-11-03	4.000	4.000	4.000	4.000	2.855	370
2022-11-01	4.020	4.020	4.020	4.020	2.869	0
2022-10-31	4.020	4.020	4.020	4.020	2.869	132
2022-10-28	4.010	4.010	4.010	4.010	2.862	0
2022-10-27	4.010	4.010	4.010	4.010	2.862	0
2022-10-26	4.010	4.010	4.010	4.010	2.862	438
2022-10-25	4.110	4.110	4.100	4.100	2.926	1,785
2022-10-24	4.090	4.090	4.090	4.090	2.919	327
2022-10-21	4.130	4.130	4.110	4.110	2.933	673
2022-10-20	4.020	4.020	4.000	4.020	2.869	78,508
2022-10-19	4.040	4.040	4.040	4.040	2.883	235
2022-10-18	4.020	4.020	4.000	4.020	2.869	401,502
2022-10-17	3.970	4.020	3.950	4.000	2.855	314,653
2022-10-14	4.000	4.000	4.000	4.000	2.855	4,412
2022-10-13	4.000	4.000	4.000	4.000	2.855	0
2022-10-12	4.000	4.000	4.000	4.000	2.855	0
2022-10-11	4.000	4.000	4.000	4.000	2.855	217
2022-10-10	4.000	4.000	3.980	4.000	2.855	36,713
2022-10-07	4.000	4.000	4.000	4.000	2.855	450
2022-10-06	3.980	3.980	3.980	3.980	2.840	44,742
2022-10-05	4.000	4.000	3.990	4.000	2.855	55,640
2022-10-04	3.800	3.800	3.800	3.800	2.712	12,687
2022-10-03	3.880	3.880	3.880	3.880	2.769	0
2022-09-30	3.880	3.880	3.880	3.880	2.769	937
2022-09-29	3.880	3.880	3.880	3.880	2.769	0
2022-09-28	3.880	3.880	3.880	3.880	2.769	752
2022-09-27	3.820	3.820	3.820	3.820	2.726	0
2022-09-26	3.820	3.820	3.820	3.820	2.726	364

← NewerPage 17 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.