Grupo Hotelero Santa Fe SAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.600 | 3.750 | 3.590 | 3.750 | 3.417 | 47,942 |
| 2025-10-30 | 3.750 | 3.750 | 3.650 | 3.750 | 3.417 | 25,878 |
| 2025-10-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 0 |
| 2025-10-28 | 3.750 | 3.750 | 3.710 | 3.750 | 3.417 | 34,045 |
| 2025-10-27 | 3.520 | 3.750 | 3.520 | 3.740 | 3.408 | 96,242 |
| 2025-10-24 | 3.480 | 3.490 | 3.480 | 3.490 | 3.180 | 1,314 |
| 2025-10-23 | 3.470 | 3.470 | 3.470 | 3.470 | 3.162 | 1,043 |
| 2025-10-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.189 | 0 |
| 2025-10-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.189 | 634 |
| 2025-10-20 | 3.490 | 3.490 | 3.490 | 3.490 | 3.180 | 0 |
| 2025-10-17 | 3.490 | 3.490 | 3.490 | 3.490 | 3.180 | 136 |
| 2025-10-16 | 3.460 | 3.460 | 3.460 | 3.460 | 3.152 | 492 |
| 2025-10-15 | 3.450 | 3.450 | 3.450 | 3.450 | 3.143 | 3,691 |
| 2025-10-14 | 3.450 | 3.470 | 3.450 | 3.470 | 3.162 | 735 |
| 2025-10-13 | 3.580 | 3.580 | 3.570 | 3.570 | 3.253 | 483 |
| 2025-10-10 | 3.580 | 3.580 | 3.580 | 3.580 | 3.262 | 9,460 |
| 2025-10-09 | 3.750 | 3.750 | 3.730 | 3.740 | 3.408 | 382,575 |
| 2025-10-08 | 3.640 | 3.750 | 3.640 | 3.740 | 3.408 | 18,354 |
| 2025-10-07 | 3.640 | 3.750 | 3.640 | 3.750 | 3.417 | 6,267 |
| 2025-10-06 | 3.630 | 3.790 | 3.600 | 3.750 | 3.417 | 22,239 |
| 2025-10-03 | 3.490 | 3.650 | 3.480 | 3.650 | 3.326 | 623,819 |
| 2025-10-02 | 3.450 | 3.500 | 3.450 | 3.500 | 3.189 | 16,385 |
| 2025-10-01 | 3.460 | 3.500 | 3.420 | 3.500 | 3.189 | 13,533 |
| 2025-09-30 | 3.450 | 3.500 | 3.450 | 3.500 | 3.189 | 12,549 |
| 2025-09-29 | 3.440 | 3.500 | 3.440 | 3.500 | 3.189 | 14,848 |
| 2025-09-26 | 3.470 | 3.500 | 3.450 | 3.450 | 3.143 | 5,463 |
| 2025-09-25 | 3.500 | 3.500 | 3.490 | 3.500 | 3.189 | 1,208 |
| 2025-09-24 | 3.440 | 3.500 | 3.440 | 3.490 | 3.180 | 29,297 |
| 2025-09-23 | 3.470 | 3.500 | 3.430 | 3.500 | 3.189 | 8,115 |
| 2025-09-22 | 3.450 | 3.500 | 3.450 | 3.500 | 3.189 | 974 |
| 2025-09-19 | 3.490 | 3.500 | 3.490 | 3.500 | 3.189 | 29,624 |
| 2025-09-18 | 3.500 | 3.500 | 3.450 | 3.500 | 3.189 | 17,081 |
| 2025-09-17 | 3.500 | 3.500 | 3.470 | 3.480 | 3.171 | 36,039 |
| 2025-09-15 | 3.500 | 3.500 | 3.430 | 3.500 | 3.189 | 17,150 |
| 2025-09-12 | 3.460 | 3.500 | 3.460 | 3.500 | 3.189 | 11,062 |
| 2025-09-11 | 3.470 | 3.500 | 3.460 | 3.500 | 3.189 | 19,041 |
| 2025-09-10 | 3.400 | 3.500 | 3.400 | 3.480 | 3.171 | 43,140 |
| 2025-09-09 | 3.480 | 3.500 | 3.320 | 3.440 | 3.134 | 39,207 |
| 2025-09-08 | 3.420 | 3.420 | 3.420 | 3.420 | 3.116 | 493 |
| 2025-09-05 | 3.400 | 3.450 | 3.320 | 3.400 | 3.098 | 22,026 |
| 2025-09-04 | 3.440 | 3.450 | 3.300 | 3.440 | 3.134 | 8,490 |
| 2025-09-03 | 3.450 | 3.450 | 3.300 | 3.440 | 3.134 | 15,821 |
| 2025-09-02 | 3.500 | 3.500 | 3.410 | 3.450 | 3.143 | 28,153 |
| 2025-09-01 | 3.540 | 3.550 | 3.470 | 3.550 | 3.234 | 23,581 |
| 2025-08-29 | 3.500 | 3.550 | 3.500 | 3.550 | 3.234 | 468 |
| 2025-08-28 | 3.510 | 3.600 | 3.490 | 3.500 | 3.189 | 16,199 |
| 2025-08-27 | 3.510 | 3.510 | 3.510 | 3.510 | 3.198 | 5,435 |
| 2025-08-26 | 3.530 | 3.600 | 3.500 | 3.510 | 3.198 | 3,212 |
| 2025-08-25 | 3.550 | 3.550 | 3.500 | 3.550 | 3.234 | 5,875 |
| 2025-08-22 | 3.550 | 3.600 | 3.500 | 3.550 | 3.234 | 8,030 |
| 2025-08-21 | 3.600 | 3.670 | 3.600 | 3.640 | 3.316 | 775,072 |
| 2025-08-20 | 3.600 | 3.680 | 3.500 | 3.500 | 3.189 | 12,564 |
| 2025-08-19 | 3.580 | 3.640 | 3.580 | 3.640 | 3.316 | 1,492 |
| 2025-08-18 | 3.610 | 3.610 | 3.520 | 3.580 | 3.262 | 2,502 |
| 2025-08-15 | 3.600 | 3.640 | 3.600 | 3.640 | 3.316 | 763 |
| 2025-08-14 | 3.660 | 3.750 | 3.630 | 3.630 | 3.307 | 3,921 |
| 2025-08-13 | 3.550 | 3.550 | 3.500 | 3.500 | 3.189 | 5,786 |
| 2025-08-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.280 | 457 |
| 2025-08-11 | 3.600 | 3.770 | 3.600 | 3.660 | 3.335 | 2,382 |
| 2025-08-08 | 3.630 | 3.630 | 3.630 | 3.630 | 3.307 | 0 |
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.