Grupo Hotelero Santa Fe SAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 4.550 | 4.740 | 4.550 | 4.700 | 3.354 | 51,623 |
| 2022-01-06 | 4.650 | 4.710 | 4.600 | 4.690 | 3.347 | 107,511 |
| 2022-01-05 | 4.700 | 4.700 | 4.660 | 4.700 | 3.354 | 34,211 |
| 2022-01-04 | 4.740 | 4.740 | 4.720 | 4.740 | 3.383 | 1,514 |
| 2022-01-03 | 4.700 | 4.750 | 4.700 | 4.720 | 3.368 | 4,788 |
| 2021-12-31 | 4.800 | 4.800 | 4.680 | 4.700 | 3.354 | 25,387 |
| 2021-12-30 | 4.780 | 4.960 | 4.740 | 4.910 | 3.504 | 8,065 |
| 2021-12-29 | 4.690 | 4.800 | 4.620 | 4.800 | 3.425 | 12,372 |
| 2021-12-28 | 4.750 | 4.750 | 4.700 | 4.700 | 3.354 | 847 |
| 2021-12-27 | 4.990 | 4.990 | 4.990 | 4.990 | 3.561 | 724 |
| 2021-12-24 | 5.000 | 5.000 | 5.000 | 5.000 | 3.568 | 0 |
| 2021-12-23 | 4.760 | 5.000 | 4.760 | 5.000 | 3.568 | 14,312 |
| 2021-12-22 | 4.610 | 4.610 | 4.610 | 4.610 | 3.290 | 0 |
| 2021-12-21 | 4.600 | 4.610 | 4.600 | 4.610 | 3.290 | 2,770 |
| 2021-12-20 | 4.600 | 4.600 | 4.600 | 4.600 | 3.283 | 0 |
| 2021-12-17 | 4.600 | 4.600 | 4.600 | 4.600 | 3.283 | 1,682 |
| 2021-12-16 | 4.690 | 4.690 | 4.600 | 4.600 | 3.283 | 149,797 |
| 2021-12-15 | 4.600 | 4.690 | 4.600 | 4.690 | 3.347 | 40,159 |
| 2021-12-14 | 4.700 | 4.700 | 4.600 | 4.600 | 3.283 | 11,005 |
| 2021-12-13 | 4.600 | 4.600 | 4.600 | 4.600 | 3.283 | 2,478 |
| 2021-12-10 | 4.600 | 4.600 | 4.600 | 4.600 | 3.283 | 0 |
| 2021-12-09 | 4.600 | 4.600 | 4.600 | 4.600 | 3.283 | 613 |
| 2021-12-08 | 4.600 | 4.600 | 4.500 | 4.600 | 3.283 | 28,766 |
| 2021-12-07 | 4.800 | 4.850 | 4.600 | 4.600 | 3.283 | 66,024 |
| 2021-12-06 | 4.780 | 4.780 | 4.750 | 4.750 | 3.390 | 795 |
| 2021-12-03 | 4.760 | 4.780 | 4.760 | 4.780 | 3.411 | 934 |
| 2021-12-02 | 4.600 | 4.750 | 4.600 | 4.750 | 3.390 | 27,223 |
| 2021-12-01 | 4.650 | 4.650 | 4.600 | 4.600 | 3.283 | 2,170 |
| 2021-11-30 | 4.600 | 4.600 | 4.600 | 4.600 | 3.283 | 13,363 |
| 2021-11-29 | 4.570 | 4.610 | 4.560 | 4.610 | 3.290 | 21,313 |
| 2021-11-26 | 4.750 | 4.750 | 4.700 | 4.700 | 3.354 | 1,451 |
| 2021-11-25 | 4.850 | 4.850 | 4.830 | 4.830 | 3.447 | 23,733 |
| 2021-11-24 | 4.850 | 4.850 | 4.850 | 4.850 | 3.461 | 21,013 |
| 2021-11-23 | 4.850 | 4.850 | 4.850 | 4.850 | 3.461 | 0 |
| 2021-11-22 | 4.850 | 4.850 | 4.850 | 4.850 | 3.461 | 11,574 |
| 2021-11-19 | 4.900 | 4.900 | 4.850 | 4.900 | 3.497 | 4,815 |
| 2021-11-18 | 4.900 | 4.900 | 4.900 | 4.900 | 3.497 | 0 |
| 2021-11-17 | 4.930 | 4.930 | 4.900 | 4.900 | 3.497 | 1,730 |
| 2021-11-16 | 4.980 | 4.980 | 4.930 | 4.930 | 3.518 | 3,473 |
| 2021-11-12 | 4.790 | 4.930 | 4.790 | 4.930 | 3.518 | 1,343 |
| 2021-11-11 | 4.850 | 4.850 | 4.790 | 4.790 | 3.418 | 15,157 |
| 2021-11-10 | 4.900 | 4.900 | 4.850 | 4.850 | 3.461 | 775 |
| 2021-11-09 | 4.900 | 4.900 | 4.850 | 4.900 | 3.497 | 10,455 |
| 2021-11-08 | 4.880 | 4.900 | 4.860 | 4.900 | 3.497 | 196,219 |
| 2021-11-05 | 4.900 | 4.930 | 4.900 | 4.900 | 3.497 | 7,121 |
| 2021-11-04 | 4.880 | 5.010 | 4.880 | 4.900 | 3.497 | 15,901 |
| 2021-11-03 | 4.800 | 4.860 | 4.800 | 4.810 | 3.433 | 2,030 |
| 2021-11-01 | 4.770 | 4.800 | 4.770 | 4.800 | 3.425 | 71,001 |
| 2021-10-29 | 4.770 | 4.770 | 4.770 | 4.770 | 3.404 | 1,610 |
| 2021-10-28 | 4.770 | 4.770 | 4.770 | 4.770 | 3.404 | 7,407 |
| 2021-10-27 | 4.800 | 4.800 | 4.780 | 4.780 | 3.411 | 2,002 |
| 2021-10-26 | 4.840 | 4.850 | 4.770 | 4.850 | 3.461 | 3,256 |
| 2021-10-25 | 4.770 | 4.850 | 4.700 | 4.850 | 3.461 | 7,730 |
| 2021-10-22 | 4.950 | 4.990 | 4.900 | 4.910 | 3.504 | 14,295 |
| 2021-10-21 | 4.700 | 4.980 | 4.700 | 4.950 | 3.532 | 9,792 |
← NewerPage 21 of 21 · 1,255 trading days
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.