Grupo Hotelero Santa Fe SAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 3.820 | 3.820 | 3.820 | 3.820 | 2.726 | 1,410 |
| 2022-09-22 | 3.900 | 3.900 | 3.900 | 3.900 | 2.783 | 0 |
| 2022-09-21 | 3.900 | 3.900 | 3.900 | 3.900 | 2.783 | 0 |
| 2022-09-20 | 3.900 | 3.900 | 3.900 | 3.900 | 2.783 | 0 |
| 2022-09-19 | 3.900 | 3.900 | 3.900 | 3.900 | 2.783 | 482 |
| 2022-09-15 | 3.880 | 3.880 | 3.880 | 3.880 | 2.769 | 0 |
| 2022-09-14 | 3.880 | 3.880 | 3.880 | 3.880 | 2.769 | 0 |
| 2022-09-13 | 3.880 | 3.880 | 3.880 | 3.880 | 2.769 | 2,062 |
| 2022-09-12 | 3.880 | 3.880 | 3.880 | 3.880 | 2.769 | 0 |
| 2022-09-09 | 3.910 | 3.910 | 3.870 | 3.880 | 2.769 | 1,169 |
| 2022-09-08 | 3.900 | 4.000 | 3.800 | 3.910 | 2.790 | 113,259 |
| 2022-09-07 | 3.890 | 4.000 | 3.890 | 4.000 | 2.855 | 5,491,504 |
| 2022-09-06 | 4.000 | 4.000 | 3.990 | 4.000 | 2.855 | 8,001,869 |
| 2022-09-05 | 3.820 | 3.820 | 3.820 | 3.820 | 2.726 | 0 |
| 2022-09-02 | 3.800 | 3.820 | 3.800 | 3.820 | 2.726 | 1,114 |
| 2022-09-01 | 3.800 | 3.800 | 3.800 | 3.800 | 2.712 | 0 |
| 2022-08-31 | 3.820 | 3.820 | 3.800 | 3.800 | 2.712 | 5,888 |
| 2022-08-30 | 3.700 | 3.820 | 3.700 | 3.820 | 2.726 | 1,942 |
| 2022-08-29 | 3.700 | 3.700 | 3.700 | 3.700 | 2.640 | 3,947 |
| 2022-08-26 | 3.700 | 3.700 | 3.700 | 3.700 | 2.640 | 440 |
| 2022-08-25 | 3.700 | 3.700 | 3.700 | 3.700 | 2.640 | 89,501 |
| 2022-08-24 | 3.700 | 3.700 | 3.700 | 3.700 | 2.640 | 0 |
| 2022-08-23 | 3.700 | 3.700 | 3.700 | 3.700 | 2.640 | 535 |
| 2022-08-22 | 3.820 | 3.830 | 3.700 | 3.700 | 2.640 | 73,590 |
| 2022-08-19 | 3.820 | 3.830 | 3.820 | 3.820 | 2.726 | 26,257 |
| 2022-08-18 | 3.800 | 3.810 | 3.800 | 3.800 | 2.712 | 46,362 |
| 2022-08-17 | 3.750 | 3.870 | 3.670 | 3.800 | 2.712 | 9,236 |
| 2022-08-16 | 3.750 | 3.770 | 3.700 | 3.750 | 2.676 | 26,877 |
| 2022-08-15 | 3.750 | 3.760 | 3.750 | 3.750 | 2.676 | 9,085 |
| 2022-08-12 | 3.800 | 3.800 | 3.800 | 3.800 | 2.712 | 816 |
| 2022-08-11 | 3.800 | 3.800 | 3.800 | 3.800 | 2.712 | 0 |
| 2022-08-10 | 3.840 | 3.840 | 3.800 | 3.800 | 2.712 | 1,339,989 |
| 2022-08-09 | 3.750 | 3.830 | 3.750 | 3.830 | 2.733 | 5,723 |
| 2022-08-08 | 3.770 | 3.770 | 3.690 | 3.700 | 2.640 | 16,480 |
| 2022-08-05 | 3.810 | 3.850 | 3.800 | 3.850 | 2.747 | 2,674,688 |
| 2022-08-04 | 3.870 | 3.870 | 3.800 | 3.860 | 2.755 | 5,571 |
| 2022-08-03 | 3.820 | 3.820 | 3.820 | 3.820 | 2.726 | 1,230 |
| 2022-08-02 | 3.800 | 3.820 | 3.800 | 3.800 | 2.712 | 664 |
| 2022-08-01 | 3.800 | 3.810 | 3.800 | 3.800 | 2.712 | 4,866 |
| 2022-07-29 | 3.850 | 3.850 | 3.850 | 3.850 | 2.747 | 265 |
| 2022-07-28 | 3.840 | 3.850 | 3.840 | 3.850 | 2.747 | 564 |
| 2022-07-27 | 3.800 | 3.800 | 3.800 | 3.800 | 2.712 | 584 |
| 2022-07-26 | 3.800 | 3.800 | 3.800 | 3.800 | 2.712 | 725 |
| 2022-07-25 | 3.700 | 3.820 | 3.700 | 3.810 | 2.719 | 26,565 |
| 2022-07-22 | 3.780 | 3.850 | 3.740 | 3.740 | 2.669 | 3,781 |
| 2022-07-21 | 3.850 | 3.850 | 3.700 | 3.780 | 2.698 | 68,268 |
| 2022-07-20 | 3.850 | 3.870 | 3.850 | 3.870 | 2.762 | 1,296 |
| 2022-07-19 | 4.000 | 4.000 | 3.860 | 3.870 | 2.762 | 6,158 |
| 2022-07-18 | 3.720 | 4.000 | 3.720 | 3.990 | 2.847 | 4,215 |
| 2022-07-15 | 3.720 | 3.720 | 3.720 | 3.720 | 2.655 | 0 |
| 2022-07-14 | 3.720 | 3.720 | 3.720 | 3.720 | 2.655 | 0 |
| 2022-07-13 | 3.760 | 3.760 | 3.700 | 3.720 | 2.655 | 26,419 |
| 2022-07-12 | 3.730 | 3.760 | 3.730 | 3.760 | 2.683 | 588 |
| 2022-07-11 | 3.750 | 3.750 | 3.730 | 3.730 | 2.662 | 560 |
| 2022-07-08 | 3.770 | 3.800 | 3.720 | 3.760 | 2.683 | 2,029,888 |
| 2022-07-07 | 3.830 | 3.830 | 3.700 | 3.800 | 2.712 | 2,089,831 |
| 2022-07-06 | 3.830 | 3.830 | 3.800 | 3.800 | 2.712 | 3,652,604 |
| 2022-07-05 | 3.720 | 3.830 | 3.720 | 3.830 | 2.733 | 1,429 |
| 2022-07-04 | 3.800 | 3.800 | 3.800 | 3.800 | 2.712 | 0 |
| 2022-07-01 | 3.810 | 3.820 | 3.800 | 3.800 | 2.712 | 3,597,482 |
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.