Grupo Hotelero Santa Fe SAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.880 | 3.880 | 3.880 | 3.880 | 3.535 | 263 |
| 2026-01-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.644 | 0 |
| 2026-01-27 | 4.000 | 4.000 | 4.000 | 4.000 | 3.644 | 0 |
| 2026-01-26 | 3.880 | 4.000 | 3.880 | 4.000 | 3.644 | 10,661 |
| 2026-01-23 | 3.880 | 4.000 | 3.830 | 4.000 | 3.644 | 13,008 |
| 2026-01-22 | 4.000 | 4.000 | 4.000 | 4.000 | 3.644 | 119 |
| 2026-01-21 | 3.990 | 4.000 | 3.990 | 4.000 | 3.644 | 4,977 |
| 2026-01-20 | 3.870 | 4.000 | 3.870 | 4.000 | 3.644 | 112,382 |
| 2026-01-19 | 4.000 | 4.000 | 4.000 | 4.000 | 3.644 | 0 |
| 2026-01-16 | 3.980 | 4.000 | 3.980 | 4.000 | 3.644 | 12,097 |
| 2026-01-15 | 3.920 | 3.920 | 3.920 | 3.920 | 3.572 | 0 |
| 2026-01-14 | 3.920 | 3.920 | 3.920 | 3.920 | 3.572 | 276 |
| 2026-01-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 0 |
| 2026-01-12 | 3.800 | 3.900 | 3.800 | 3.900 | 3.553 | 11,719 |
| 2026-01-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 0 |
| 2026-01-08 | 3.790 | 3.900 | 3.780 | 3.900 | 3.553 | 14,922 |
| 2026-01-07 | 3.750 | 3.900 | 3.750 | 3.900 | 3.553 | 31,051 |
| 2026-01-06 | 3.790 | 3.790 | 3.790 | 3.790 | 3.453 | 0 |
| 2026-01-05 | 3.830 | 3.830 | 3.790 | 3.790 | 3.453 | 1,064 |
| 2026-01-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.626 | 0 |
| 2025-12-31 | 3.980 | 3.980 | 3.980 | 3.980 | 3.626 | 0 |
| 2025-12-30 | 3.980 | 3.980 | 3.980 | 3.980 | 3.626 | 0 |
| 2025-12-29 | 3.900 | 3.980 | 3.900 | 3.980 | 3.626 | 4,075 |
| 2025-12-26 | 3.980 | 3.980 | 3.980 | 3.980 | 3.626 | 0 |
| 2025-12-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.626 | 800,641 |
| 2025-12-23 | 3.900 | 3.980 | 3.900 | 3.980 | 3.626 | 328,205 |
| 2025-12-22 | 3.980 | 3.980 | 3.980 | 3.980 | 3.626 | 0 |
| 2025-12-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.626 | 0 |
| 2025-12-18 | 3.980 | 3.980 | 3.980 | 3.980 | 3.626 | 710 |
| 2025-12-17 | 3.750 | 4.000 | 3.750 | 3.980 | 3.626 | 9,611 |
| 2025-12-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 5,168 |
| 2025-12-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 0 |
| 2025-12-11 | 3.720 | 3.750 | 3.720 | 3.750 | 3.417 | 10,877 |
| 2025-12-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 9,558 |
| 2025-12-09 | 3.650 | 3.670 | 3.650 | 3.670 | 3.344 | 12,659 |
| 2025-12-08 | 3.640 | 3.650 | 3.640 | 3.650 | 3.326 | 15,483 |
| 2025-12-05 | 3.670 | 3.670 | 3.670 | 3.670 | 3.344 | 0 |
| 2025-12-04 | 3.670 | 3.670 | 3.670 | 3.670 | 3.344 | 1,963 |
| 2025-12-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 0 |
| 2025-12-02 | 3.670 | 3.750 | 3.670 | 3.750 | 3.417 | 10,860 |
| 2025-12-01 | 3.740 | 3.750 | 3.740 | 3.750 | 3.417 | 4,802 |
| 2025-11-28 | 3.740 | 3.750 | 3.740 | 3.750 | 3.417 | 57,604 |
| 2025-11-27 | 3.700 | 3.750 | 3.700 | 3.750 | 3.417 | 18,973 |
| 2025-11-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 2,056 |
| 2025-11-25 | 3.620 | 3.750 | 3.620 | 3.750 | 3.417 | 125,808 |
| 2025-11-24 | 3.570 | 3.620 | 3.570 | 3.620 | 3.298 | 13,558 |
| 2025-11-21 | 3.590 | 3.630 | 3.560 | 3.630 | 3.307 | 6,120 |
| 2025-11-20 | 3.630 | 3.630 | 3.630 | 3.630 | 3.307 | 301 |
| 2025-11-19 | 3.630 | 3.740 | 3.630 | 3.740 | 3.408 | 4,811 |
| 2025-11-18 | 3.630 | 3.740 | 3.600 | 3.740 | 3.408 | 6,097 |
| 2025-11-14 | 3.640 | 3.640 | 3.630 | 3.630 | 3.307 | 2,114 |
| 2025-11-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 0 |
| 2025-11-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 0 |
| 2025-11-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 0 |
| 2025-11-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 0 |
| 2025-11-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 0 |
| 2025-11-06 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 0 |
| 2025-11-05 | 3.700 | 3.750 | 3.700 | 3.750 | 3.417 | 2,820 |
| 2025-11-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 0 |
| 2025-11-03 | 3.740 | 3.750 | 3.740 | 3.750 | 3.417 | 14,787 |
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.