Grupo Hotelero Santa Fe SAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.630 | 3.630 | 3.630 | 3.630 | 3.307 | 0 |
| 2025-08-06 | 3.630 | 3.630 | 3.630 | 3.630 | 3.307 | 344 |
| 2025-08-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.298 | 1,297 |
| 2025-08-04 | 3.680 | 3.680 | 3.640 | 3.640 | 3.316 | 4,095 |
| 2025-08-01 | 3.700 | 3.700 | 3.500 | 3.550 | 3.234 | 64,604 |
| 2025-07-31 | 3.700 | 3.900 | 3.700 | 3.870 | 3.526 | 10,513 |
| 2025-07-30 | 3.700 | 3.800 | 3.700 | 3.800 | 3.462 | 629 |
| 2025-07-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.462 | 0 |
| 2025-07-28 | 3.770 | 3.800 | 3.770 | 3.800 | 3.462 | 5,970 |
| 2025-07-25 | 3.680 | 3.750 | 3.680 | 3.750 | 3.417 | 2,480 |
| 2025-07-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.280 | 0 |
| 2025-07-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.280 | 0 |
| 2025-07-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.280 | 5,066 |
| 2025-07-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.353 | 702 |
| 2025-07-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.371 | 1,143 |
| 2025-07-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.371 | 0 |
| 2025-07-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.371 | 1,041 |
| 2025-07-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 575 |
| 2025-07-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.462 | 0 |
| 2025-07-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.462 | 0 |
| 2025-07-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.462 | 19,574 |
| 2025-07-09 | 3.770 | 3.800 | 3.770 | 3.800 | 3.462 | 9,054 |
| 2025-07-08 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 16,832 |
| 2025-07-07 | 3.750 | 3.750 | 3.700 | 3.700 | 3.371 | 2,436 |
| 2025-07-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 0 |
| 2025-07-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 10,035 |
| 2025-07-02 | 3.750 | 3.750 | 3.720 | 3.730 | 3.398 | 824 |
| 2025-07-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.462 | 1,111 |
| 2025-06-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 10,141 |
| 2025-06-27 | 3.810 | 3.810 | 3.710 | 3.750 | 3.417 | 12,175 |
| 2025-06-26 | 3.750 | 3.900 | 3.700 | 3.810 | 3.471 | 11,522 |
| 2025-06-25 | 3.750 | 3.750 | 3.700 | 3.700 | 3.371 | 3,694 |
| 2025-06-24 | 3.740 | 3.750 | 3.740 | 3.750 | 3.417 | 5,787 |
| 2025-06-23 | 3.750 | 3.750 | 3.720 | 3.750 | 3.417 | 2,373 |
| 2025-06-20 | 3.720 | 3.870 | 3.720 | 3.750 | 3.417 | 5,049 |
| 2025-06-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 0 |
| 2025-06-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 9,201 |
| 2025-06-17 | 3.720 | 3.750 | 3.720 | 3.750 | 3.417 | 71,141 |
| 2025-06-16 | 3.750 | 3.750 | 3.730 | 3.750 | 3.417 | 38,186 |
| 2025-06-13 | 3.980 | 3.980 | 3.980 | 3.980 | 3.626 | 2,613 |
| 2025-06-12 | 3.820 | 3.930 | 3.820 | 3.920 | 3.572 | 782 |
| 2025-06-11 | 3.820 | 3.900 | 3.820 | 3.900 | 3.553 | 750,462 |
| 2025-06-10 | 3.700 | 3.820 | 3.700 | 3.820 | 3.480 | 3,186 |
| 2025-06-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.462 | 898 |
| 2025-06-06 | 3.680 | 3.800 | 3.680 | 3.800 | 3.462 | 2,258 |
| 2025-06-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.371 | 1,591 |
| 2025-06-04 | 3.710 | 3.800 | 3.660 | 3.700 | 3.371 | 237,316 |
| 2025-06-03 | 3.900 | 4.000 | 3.900 | 3.900 | 3.553 | 5,130 |
| 2025-06-02 | 3.900 | 4.000 | 3.890 | 4.000 | 3.644 | 25,563 |
| 2025-05-30 | 3.800 | 3.900 | 3.800 | 3.900 | 3.553 | 30,776 |
| 2025-05-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 13,128 |
| 2025-05-28 | 3.850 | 3.900 | 3.850 | 3.900 | 3.553 | 2,915 |
| 2025-05-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 0 |
| 2025-05-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 20,011 |
| 2025-05-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 6,215 |
| 2025-05-22 | 3.850 | 3.900 | 3.850 | 3.900 | 3.553 | 251,315 |
| 2025-05-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 125,764 |
| 2025-05-20 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-05-19 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 10,039 |
| 2025-05-16 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 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.