Grupo Hotelero Santa Fe SAB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.740	5.020	4.700	5.020	4.574	389,391
2026-04-28	4.740	4.740	4.740	4.740	4.319	5,866
2026-04-27	4.640	4.740	4.620	4.710	4.291	18,495
2026-04-24	4.250	4.550	4.250	4.550	4.146	4,979
2026-04-23	4.260	4.260	4.260	4.260	3.881	0
2026-04-22	4.400	4.400	4.400	4.400	4.009	0
2026-04-21	4.400	4.400	4.400	4.400	4.009	1,502
2026-04-20	4.400	4.490	4.400	4.490	4.091	1,617
2026-04-17	4.650	4.650	4.550	4.550	4.146	1,429
2026-04-16	4.600	4.600	4.600	4.600	4.191	328
2026-04-15	4.690	4.690	4.690	4.690	4.273	1,278
2026-04-14	4.560	4.560	4.560	4.560	4.155	0
2026-04-13	4.560	4.560	4.500	4.560	4.155	2,570
2026-04-10	4.560	4.600	4.560	4.560	4.155	1,118
2026-04-09	4.400	4.400	4.400	4.400	4.009	0
2026-04-08	4.400	4.400	4.400	4.400	4.009	388
2026-04-07	4.380	4.400	4.360	4.360	3.972	2,829
2026-04-06	4.300	4.400	4.300	4.400	4.009	5,023
2026-04-01	4.250	4.300	4.250	4.300	3.918	14,448
2026-03-31	4.200	4.250	4.200	4.250	3.872	12,232
2026-03-30	4.100	4.200	4.100	4.200	3.827	857
2026-03-27	4.160	4.200	4.160	4.200	3.827	12,019
2026-03-26	4.200	4.200	4.200	4.200	3.827	3,384
2026-03-25	4.110	4.110	4.110	4.110	3.745	589
2026-03-24	4.100	4.100	4.100	4.100	3.736	589
2026-03-23	4.200	4.200	4.000	4.000	3.644	3,385,084
2026-03-20	4.300	4.300	4.000	4.000	3.644	4,237,821
2026-03-19	4.200	4.270	4.200	4.270	3.890	5,174
2026-03-18	4.250	4.250	4.250	4.250	3.872	5,196
2026-03-17	4.080	4.200	4.080	4.200	3.827	11,329
2026-03-13	4.050	4.050	4.050	4.050	3.690	137
2026-03-12	4.000	4.000	4.000	4.000	3.644	251
2026-03-11	4.010	4.050	4.010	4.050	3.690	14,795
2026-03-10	4.010	4.030	4.010	4.030	3.672	15,268
2026-03-09	4.020	4.050	4.020	4.050	3.690	8,614
2026-03-06	4.050	4.050	4.050	4.050	3.690	10,007
2026-03-05	3.970	4.050	3.970	4.050	3.690	67,903
2026-03-04	4.050	4.050	4.000	4.000	3.644	6,356
2026-03-03	4.050	4.050	3.980	4.050	3.690	20,682
2026-03-02	4.000	4.050	4.000	4.050	3.690	9,353
2026-02-27	4.050	4.050	4.050	4.050	3.690	12,980
2026-02-26	3.970	4.050	3.970	4.050	3.690	137,311
2026-02-25	4.000	4.000	4.000	4.000	3.644	11,636
2026-02-24	3.950	4.000	3.800	4.000	3.644	14,471
2026-02-23	3.700	4.000	3.700	3.950	3.599	9,704
2026-02-20	3.800	3.800	3.600	3.700	3.371	24,459
2026-02-19	3.880	4.000	3.850	3.850	3.508	15,587
2026-02-18	3.860	4.000	3.860	4.000	3.644	1,173
2026-02-17	3.870	4.000	3.740	3.880	3.535	11,351
2026-02-16	3.820	3.880	3.810	3.880	3.535	3,461
2026-02-13	3.920	3.930	3.920	3.930	3.581	829
2026-02-12	3.790	4.000	3.780	3.920	3.572	9,726
2026-02-11	3.790	3.790	3.790	3.790	3.453	1,557
2026-02-10	3.750	3.900	3.640	3.900	3.553	11,505
2026-02-09	3.900	3.900	3.790	3.790	3.453	2,950
2026-02-06	4.020	4.020	4.020	4.020	3.663	0
2026-02-05	4.020	4.020	4.020	4.020	3.663	0
2026-02-04	4.020	4.020	4.020	4.020	3.663	2,682
2026-02-03	3.770	3.960	3.770	3.960	3.608	10,575
2026-01-30	3.880	3.880	3.880	3.880	3.535	0

← NewerPage 3 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.