Grupo Hotelero Santa Fe SAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-05-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-05-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-05-12 | 3.850 | 3.900 | 3.820 | 3.850 | 3.508 | 16,488 |
| 2025-05-09 | 3.850 | 3.900 | 3.780 | 3.850 | 3.508 | 15,134 |
| 2025-05-08 | 3.850 | 3.900 | 3.800 | 3.800 | 3.462 | 746 |
| 2025-05-07 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-05-06 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-05-05 | 3.840 | 3.850 | 3.840 | 3.850 | 3.508 | 337,441 |
| 2025-05-02 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 2,990 |
| 2025-04-30 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-04-29 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-04-28 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-04-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-04-24 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-04-23 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 5,155 |
| 2025-04-22 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-04-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-04-16 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-04-15 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-04-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-04-11 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-04-10 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-04-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 3,018 |
| 2025-04-08 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 197 |
| 2025-04-07 | 3.870 | 4.000 | 3.870 | 3.900 | 3.553 | 128,232 |
| 2025-04-04 | 3.890 | 3.900 | 3.890 | 3.900 | 3.553 | 9,887 |
| 2025-04-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 0 |
| 2025-04-02 | 3.720 | 3.900 | 3.720 | 3.900 | 3.553 | 3,826 |
| 2025-04-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 0 |
| 2025-03-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 397 |
| 2025-03-28 | 3.700 | 3.850 | 3.700 | 3.850 | 3.508 | 908 |
| 2025-03-27 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-03-26 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-03-25 | 3.750 | 3.850 | 3.730 | 3.850 | 3.508 | 4,184 |
| 2025-03-24 | 3.850 | 3.850 | 3.850 | 3.850 | 3.508 | 0 |
| 2025-03-21 | 3.830 | 3.850 | 3.830 | 3.850 | 3.508 | 364 |
| 2025-03-20 | 3.720 | 3.840 | 3.720 | 3.840 | 3.499 | 5,698 |
| 2025-03-19 | 3.850 | 3.850 | 3.660 | 3.850 | 3.508 | 2,061 |
| 2025-03-18 | 3.840 | 3.850 | 3.700 | 3.850 | 3.508 | 3,598 |
| 2025-03-14 | 3.850 | 3.850 | 3.730 | 3.850 | 3.508 | 1,271 |
| 2025-03-13 | 3.550 | 3.650 | 3.550 | 3.650 | 3.326 | 954 |
| 2025-03-12 | 3.700 | 3.720 | 3.700 | 3.700 | 3.371 | 1,863 |
| 2025-03-11 | 3.700 | 3.700 | 3.500 | 3.660 | 3.335 | 11,375 |
| 2025-03-10 | 3.690 | 3.700 | 3.650 | 3.700 | 3.371 | 90,215 |
| 2025-03-07 | 3.660 | 3.700 | 3.600 | 3.700 | 3.371 | 326,949 |
| 2025-03-06 | 3.700 | 3.700 | 3.600 | 3.700 | 3.371 | 6,479 |
| 2025-03-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 0 |
| 2025-03-04 | 3.750 | 3.900 | 3.740 | 3.900 | 3.553 | 1,669 |
| 2025-03-03 | 3.790 | 3.860 | 3.790 | 3.860 | 3.517 | 2,363 |
| 2025-02-28 | 3.900 | 3.900 | 3.760 | 3.760 | 3.426 | 6,528 |
| 2025-02-27 | 3.800 | 3.900 | 3.800 | 3.800 | 3.462 | 1,951 |
| 2025-02-26 | 3.750 | 3.900 | 3.750 | 3.900 | 3.553 | 1,180 |
| 2025-02-25 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 100,612 |
| 2025-02-24 | 3.740 | 3.740 | 3.700 | 3.700 | 3.371 | 1,243 |
| 2025-02-21 | 3.690 | 3.700 | 3.690 | 3.700 | 3.371 | 2,686 |
| 2025-02-20 | 3.670 | 3.680 | 3.670 | 3.680 | 3.353 | 394 |
| 2025-02-19 | 3.660 | 3.660 | 3.660 | 3.660 | 3.335 | 495 |
| 2025-02-18 | 3.670 | 3.700 | 3.670 | 3.700 | 3.371 | 11,190 |
| 2025-02-17 | 3.670 | 3.670 | 3.670 | 3.670 | 3.344 | 4,983 |
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.