Grupo Hotelero Santa Fe SAB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.370	4.370	4.300	4.340	4.340	824
2026-07-22	4.420	4.420	4.420	4.420	4.420	182
2026-07-21	4.540	4.540	4.540	4.540	4.540	0
2026-07-20	4.540	4.540	4.540	4.540	4.540	500
2026-07-17	4.680	4.680	4.680	4.680	4.680	0
2026-07-16	4.680	4.680	4.680	4.680	4.680	133
2026-07-15	4.490	4.600	4.410	4.600	4.600	115,300
2026-07-14	4.490	4.500	4.430	4.500	4.500	60,992
2026-07-13	4.500	4.500	4.500	4.500	4.500	0
2026-07-10	4.370	4.500	4.370	4.500	4.500	10,442
2026-07-09	4.500	4.500	4.360	4.490	4.490	13,144
2026-07-08	4.380	4.500	4.380	4.500	4.500	3,674
2026-07-07	4.500	4.500	4.500	4.500	4.500	5,337
2026-07-06	4.490	4.490	4.490	4.490	4.490	0
2026-07-03	4.450	4.500	4.450	4.490	4.490	31,855
2026-07-02	4.450	4.450	4.450	4.450	4.450	438
2026-07-01	4.400	4.500	4.400	4.500	4.500	5,912
2026-06-30	4.500	4.500	4.500	4.500	4.500	505,952
2026-06-29	4.500	4.500	4.500	4.500	4.500	4,679
2026-06-26	4.600	4.600	4.470	4.600	4.600	30,892
2026-06-25	4.680	4.680	4.600	4.600	4.600	8,961
2026-06-24	4.660	4.690	4.660	4.690	4.666	771
2026-06-23	4.800	4.800	4.800	4.800	4.776	3,107
2026-06-22	4.800	4.800	4.800	4.800	4.776	10,450
2026-06-19	4.740	4.890	4.740	4.800	4.373	6,048
2026-06-18	4.450	4.750	4.450	4.680	4.264	16,605
2026-06-17	4.450	4.460	4.450	4.460	4.064	937
2026-06-16	4.510	4.600	4.510	4.510	4.109	586
2026-06-15	4.640	4.640	4.500	4.640	4.228	3,489
2026-06-12	4.790	4.790	4.790	4.790	4.364	0
2026-06-11	4.790	4.790	4.790	4.790	4.364	0
2026-06-10	4.580	4.800	4.580	4.790	4.364	2,156
2026-06-09	4.750	4.800	4.660	4.660	4.246	1,598
2026-06-08	4.710	4.710	4.700	4.700	4.282	2,840
2026-06-05	4.700	4.700	4.600	4.700	4.282	682
2026-06-04	4.500	4.800	4.500	4.700	4.282	6,252
2026-06-03	4.590	4.590	4.580	4.580	4.173	497
2026-06-02	4.750	4.750	4.750	4.750	4.328	1,044
2026-06-01	4.870	4.870	4.870	4.870	4.437	0
2026-05-29	4.890	4.890	4.870	4.870	4.437	1,211
2026-05-28	4.900	4.900	4.620	4.900	4.464	13,697
2026-05-27	4.700	4.890	4.700	4.800	4.373	19,140
2026-05-26	4.750	4.750	4.680	4.680	4.264	5,299
2026-05-25	4.600	4.900	4.600	4.900	4.464	6,936
2026-05-22	4.840	4.840	4.500	4.650	4.237	15,559
2026-05-21	4.540	5.000	4.540	4.940	4.501	19,160
2026-05-20	4.540	4.540	4.540	4.540	4.136	573
2026-05-19	4.750	4.750	4.750	4.750	4.328	0
2026-05-18	4.750	4.750	4.750	4.750	4.328	249
2026-05-15	4.800	4.800	4.750	4.780	4.355	1,158
2026-05-14	4.700	4.700	4.700	4.700	4.282	0
2026-05-13	4.700	4.760	4.700	4.700	4.282	1,694
2026-05-12	4.800	4.800	4.800	4.800	4.373	0
2026-05-11	4.800	4.800	4.800	4.800	4.373	5,935
2026-05-08	4.980	4.980	4.980	4.980	4.537	0
2026-05-07	4.990	5.000	4.980	4.980	4.537	3,718
2026-05-06	5.000	5.000	5.000	5.000	4.556	0
2026-05-05	5.000	5.000	5.000	5.000	4.556	92,680
2026-05-04	5.000	5.000	4.960	4.960	4.519	1,090
2026-04-30	5.020	5.020	5.000	5.000	4.556	226,396

← NewerPage 2 of 21 · 1,258 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.