Grupo Hotelero Santa Fe SAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3.800 | 3.800 | 3.790 | 3.800 | 2.712 | 67,014 |
| 2022-06-29 | 3.900 | 3.910 | 3.790 | 3.790 | 2.705 | 22,203,110 |
| 2022-06-28 | 4.000 | 4.000 | 3.830 | 3.950 | 2.819 | 4,501,609 |
| 2022-06-27 | 3.950 | 3.950 | 3.900 | 3.900 | 2.783 | 60,478 |
| 2022-06-24 | 3.950 | 3.950 | 3.950 | 3.950 | 2.819 | 138 |
| 2022-06-23 | 3.910 | 3.910 | 3.910 | 3.910 | 2.790 | 0 |
| 2022-06-22 | 3.820 | 4.000 | 3.820 | 3.910 | 2.790 | 1,447 |
| 2022-06-21 | 3.900 | 3.920 | 3.900 | 3.920 | 2.797 | 371 |
| 2022-06-20 | 3.900 | 3.960 | 3.900 | 3.960 | 2.826 | 101,668 |
| 2022-06-17 | 4.000 | 4.000 | 4.000 | 4.000 | 2.855 | 1,077 |
| 2022-06-16 | 4.000 | 4.000 | 3.880 | 4.000 | 2.855 | 9,104 |
| 2022-06-15 | 4.000 | 4.000 | 4.000 | 4.000 | 2.855 | 91,727 |
| 2022-06-14 | 4.000 | 4.010 | 4.000 | 4.000 | 2.855 | 18,313 |
| 2022-06-13 | 4.000 | 4.000 | 4.000 | 4.000 | 2.855 | 18,874 |
| 2022-06-10 | 4.000 | 4.000 | 4.000 | 4.000 | 2.855 | 417,337 |
| 2022-06-09 | 4.000 | 4.000 | 4.000 | 4.000 | 2.855 | 47,559 |
| 2022-06-08 | 4.010 | 4.020 | 4.000 | 4.000 | 2.855 | 33,234 |
| 2022-06-07 | 4.000 | 4.000 | 4.000 | 4.000 | 2.855 | 3,470 |
| 2022-06-06 | 4.040 | 4.040 | 4.000 | 4.000 | 2.855 | 16,942 |
| 2022-06-03 | 4.040 | 4.050 | 4.040 | 4.040 | 2.883 | 9,761 |
| 2022-06-02 | 4.040 | 4.040 | 4.040 | 4.040 | 2.883 | 60,059 |
| 2022-06-01 | 4.040 | 4.050 | 4.040 | 4.040 | 2.883 | 9,752 |
| 2022-05-31 | 4.040 | 4.040 | 4.040 | 4.040 | 2.883 | 7,503 |
| 2022-05-30 | 4.060 | 4.060 | 4.050 | 4.050 | 2.890 | 1,224 |
| 2022-05-27 | 4.010 | 4.040 | 4.010 | 4.040 | 2.883 | 11,634 |
| 2022-05-26 | 4.000 | 4.010 | 4.000 | 4.010 | 2.862 | 2,425 |
| 2022-05-25 | 4.010 | 4.030 | 4.000 | 4.010 | 2.862 | 81,254 |
| 2022-05-24 | 4.030 | 4.050 | 4.010 | 4.050 | 2.890 | 1,196 |
| 2022-05-23 | 4.010 | 4.060 | 4.010 | 4.040 | 2.883 | 6,624 |
| 2022-05-20 | 4.010 | 4.020 | 4.010 | 4.010 | 2.862 | 2,101 |
| 2022-05-19 | 4.010 | 4.020 | 4.010 | 4.020 | 2.869 | 1,941 |
| 2022-05-18 | 4.020 | 4.020 | 4.020 | 4.020 | 2.869 | 4,850 |
| 2022-05-17 | 4.010 | 4.030 | 4.010 | 4.030 | 2.876 | 10,695 |
| 2022-05-16 | 4.100 | 4.100 | 4.010 | 4.030 | 2.876 | 78,707 |
| 2022-05-13 | 4.050 | 4.100 | 4.050 | 4.090 | 2.919 | 1,536 |
| 2022-05-12 | 4.010 | 4.120 | 4.010 | 4.120 | 2.940 | 1,798 |
| 2022-05-11 | 4.140 | 4.140 | 4.140 | 4.140 | 2.954 | 0 |
| 2022-05-10 | 4.040 | 4.150 | 4.040 | 4.140 | 2.954 | 1,674 |
| 2022-05-09 | 4.100 | 4.170 | 4.040 | 4.040 | 2.883 | 2,265 |
| 2022-05-06 | 4.020 | 4.020 | 4.000 | 4.000 | 2.855 | 76,564 |
| 2022-05-05 | 4.000 | 4.010 | 4.000 | 4.010 | 2.862 | 5,688 |
| 2022-05-04 | 4.010 | 4.130 | 4.000 | 4.130 | 2.947 | 14,143 |
| 2022-05-03 | 4.150 | 4.150 | 4.130 | 4.130 | 2.947 | 1,200 |
| 2022-05-02 | 4.400 | 4.400 | 4.260 | 4.260 | 3.040 | 1,318 |
| 2022-04-29 | 4.490 | 4.500 | 4.490 | 4.500 | 3.211 | 1,085 |
| 2022-04-28 | 4.430 | 4.560 | 4.430 | 4.500 | 3.211 | 3,480 |
| 2022-04-27 | 4.430 | 4.460 | 4.430 | 4.450 | 3.176 | 7,847 |
| 2022-04-26 | 4.120 | 4.400 | 4.120 | 4.390 | 3.133 | 6,038 |
| 2022-04-25 | 4.000 | 4.010 | 4.000 | 4.000 | 2.855 | 345,502 |
| 2022-04-22 | 4.020 | 4.020 | 4.000 | 4.000 | 2.855 | 40,108 |
| 2022-04-21 | 4.000 | 4.120 | 4.000 | 4.000 | 2.855 | 102,069 |
| 2022-04-20 | 4.180 | 4.200 | 3.890 | 3.930 | 2.805 | 31,618 |
| 2022-04-19 | 4.140 | 4.140 | 4.140 | 4.140 | 2.954 | 0 |
| 2022-04-18 | 4.100 | 4.140 | 4.100 | 4.140 | 2.954 | 1,717 |
| 2022-04-13 | 4.010 | 4.010 | 4.010 | 4.010 | 2.862 | 0 |
| 2022-04-12 | 4.010 | 4.010 | 4.010 | 4.010 | 2.862 | 0 |
| 2022-04-11 | 4.150 | 4.150 | 4.010 | 4.010 | 2.862 | 2,483 |
| 2022-04-08 | 4.150 | 4.150 | 4.150 | 4.150 | 2.962 | 0 |
| 2022-04-07 | 4.150 | 4.150 | 4.150 | 4.150 | 2.962 | 0 |
| 2022-04-06 | 4.140 | 4.150 | 4.140 | 4.150 | 2.962 | 624 |
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.