Grupo Hotelero Santa Fe SAB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	4.180	4.190	4.180	4.190	2.990	1,283
2022-04-04	4.170	4.170	4.170	4.170	2.976	0
2022-04-01	4.170	4.170	4.170	4.170	2.976	791
2022-03-31	4.140	4.170	4.140	4.170	2.976	15,262
2022-03-30	4.200	4.200	4.140	4.140	2.954	2,717
2022-03-29	4.250	4.250	4.200	4.200	2.997	2,693
2022-03-28	4.150	4.150	4.130	4.150	2.962	8,213
2022-03-25	4.120	4.120	4.120	4.120	2.940	827
2022-03-24	4.110	4.150	4.110	4.130	2.947	942
2022-03-23	4.100	4.100	4.100	4.100	2.926	0
2022-03-22	4.200	4.200	4.100	4.100	2.926	2,165
2022-03-18	4.080	4.080	4.080	4.080	2.912	1,770
2022-03-17	4.090	4.100	4.010	4.010	2.862	918,730
2022-03-16	4.100	4.100	4.100	4.100	2.926	1,533
2022-03-15	4.010	4.020	4.010	4.010	2.862	58,716
2022-03-14	4.100	4.100	4.010	4.010	2.862	42,115
2022-03-11	4.010	4.010	4.010	4.010	2.862	2,036
2022-03-10	4.010	4.010	4.010	4.010	2.862	1,825
2022-03-09	4.080	4.080	4.010	4.010	2.862	2,285
2022-03-08	4.010	4.030	4.010	4.030	2.876	35,667
2022-03-07	4.020	4.020	4.010	4.010	2.862	13,856
2022-03-04	4.050	4.050	4.020	4.020	2.869	2,820
2022-03-03	4.050	4.050	4.030	4.050	2.890	20,974
2022-03-02	4.020	4.020	4.020	4.020	2.869	0
2022-03-01	4.010	4.020	4.010	4.020	2.869	20,706
2022-02-28	4.020	4.060	4.000	4.000	2.855	20,741
2022-02-25	4.000	4.060	4.000	4.060	2.897	22,777
2022-02-24	4.010	4.010	4.000	4.010	2.862	23,978
2022-02-23	4.050	4.050	4.020	4.020	2.869	2,407
2022-02-22	4.030	4.030	4.030	4.030	2.876	0
2022-02-21	4.030	4.030	4.000	4.030	2.876	27,238
2022-02-18	4.060	4.060	4.010	4.010	2.862	2,729
2022-02-17	4.100	4.100	4.070	4.070	2.904	3,129
2022-02-16	4.040	4.100	4.040	4.070	2.904	2,193
2022-02-15	4.000	4.040	4.000	4.040	2.883	151,513
2022-02-14	4.200	4.200	4.000	4.000	2.855	37,369
2022-02-11	4.120	4.330	4.000	4.200	2.997	44,163
2022-02-10	4.170	4.170	4.000	4.000	2.855	198,753
2022-02-09	4.170	4.180	4.170	4.170	2.976	1,657
2022-02-08	4.140	4.200	4.130	4.150	2.962	6,864
2022-02-04	4.050	4.190	4.020	4.140	2.954	52,927
2022-02-03	4.100	4.100	4.000	4.010	2.862	15,712
2022-02-02	4.190	4.190	4.000	4.010	2.862	20,951
2022-02-01	4.160	4.250	4.160	4.180	2.983	4,502
2022-01-31	4.250	4.250	4.180	4.180	2.983	3,693
2022-01-28	4.210	4.210	4.160	4.170	2.976	4,705
2022-01-27	4.300	4.300	4.300	4.300	3.069	1,003
2022-01-26	4.260	4.260	4.250	4.250	3.033	701
2022-01-25	4.290	4.290	4.260	4.260	3.040	1,490
2022-01-24	4.280	4.280	4.270	4.270	3.047	756
2022-01-21	4.270	4.290	4.270	4.290	3.061	2,817
2022-01-20	4.400	4.440	4.330	4.400	3.140	4,980
2022-01-19	4.470	4.470	4.470	4.470	3.190	679
2022-01-18	4.590	4.590	4.430	4.470	3.190	19,949
2022-01-17	4.620	4.720	4.580	4.600	3.283	3,003
2022-01-14	4.800	4.800	4.710	4.710	3.361	10,497
2022-01-13	4.750	4.750	4.700	4.700	3.354	38,230
2022-01-12	4.690	4.700	4.680	4.700	3.354	6,222
2022-01-11	4.610	4.700	4.500	4.700	3.354	813,791
2022-01-10	4.700	4.700	4.510	4.600	3.283	76,579

← NewerPage 20 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.