Grupo Hotelero Santa Fe SAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.670 | 3.670 | 3.620 | 3.660 | 3.335 | 2,802 |
| 2025-02-13 | 3.750 | 3.750 | 3.710 | 3.710 | 3.380 | 1,761 |
| 2025-02-12 | 3.740 | 3.740 | 3.740 | 3.740 | 3.408 | 0 |
| 2025-02-11 | 3.740 | 3.740 | 3.740 | 3.740 | 3.408 | 367 |
| 2025-02-10 | 3.750 | 3.750 | 3.700 | 3.700 | 3.371 | 1,055 |
| 2025-02-07 | 3.810 | 3.810 | 3.750 | 3.750 | 3.417 | 6,604 |
| 2025-02-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 0 |
| 2025-02-05 | 3.910 | 3.910 | 3.900 | 3.900 | 3.553 | 4,274 |
| 2025-02-04 | 4.000 | 4.000 | 4.000 | 4.000 | 3.644 | 0 |
| 2025-01-31 | 4.000 | 4.000 | 4.000 | 4.000 | 3.644 | 0 |
| 2025-01-30 | 3.970 | 4.000 | 3.970 | 4.000 | 3.644 | 560 |
| 2025-01-29 | 4.000 | 4.000 | 3.900 | 3.900 | 3.553 | 502 |
| 2025-01-28 | 4.000 | 4.000 | 3.900 | 4.000 | 3.644 | 4,507 |
| 2025-01-27 | 3.870 | 4.000 | 3.870 | 4.000 | 3.644 | 1,049,912 |
| 2025-01-24 | 3.880 | 3.880 | 3.880 | 3.880 | 3.535 | 0 |
| 2025-01-23 | 3.880 | 3.880 | 3.880 | 3.880 | 3.535 | 0 |
| 2025-01-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.535 | 0 |
| 2025-01-21 | 3.880 | 3.880 | 3.880 | 3.880 | 3.535 | 0 |
| 2025-01-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.535 | 0 |
| 2025-01-17 | 3.880 | 3.880 | 3.880 | 3.880 | 3.535 | 0 |
| 2025-01-16 | 3.880 | 3.880 | 3.880 | 3.880 | 3.535 | 0 |
| 2025-01-15 | 3.900 | 3.900 | 3.880 | 3.880 | 3.535 | 793 |
| 2025-01-14 | 3.900 | 3.900 | 3.710 | 3.750 | 3.417 | 9,708 |
| 2025-01-13 | 3.710 | 3.900 | 3.710 | 3.900 | 3.553 | 3,895 |
| 2025-01-10 | 3.820 | 3.820 | 3.710 | 3.710 | 3.380 | 3,569 |
| 2025-01-09 | 3.830 | 3.830 | 3.830 | 3.830 | 3.490 | 722 |
| 2025-01-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 0 |
| 2025-01-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 372 |
| 2025-01-06 | 3.780 | 3.900 | 3.780 | 3.850 | 3.508 | 4,905 |
| 2025-01-03 | 3.890 | 3.900 | 3.890 | 3.900 | 3.553 | 2,621 |
| 2025-01-02 | 3.820 | 3.900 | 3.750 | 3.830 | 3.490 | 13,033 |
| 2024-12-31 | 3.790 | 3.900 | 3.750 | 3.900 | 3.553 | 11,581 |
| 2024-12-30 | 3.850 | 3.900 | 3.850 | 3.900 | 3.553 | 642 |
| 2024-12-27 | 3.850 | 3.900 | 3.840 | 3.900 | 3.553 | 1,507 |
| 2024-12-26 | 3.820 | 3.900 | 3.800 | 3.900 | 3.553 | 9,081 |
| 2024-12-24 | 3.810 | 3.900 | 3.810 | 3.900 | 3.553 | 741 |
| 2024-12-23 | 3.810 | 3.900 | 3.810 | 3.890 | 3.544 | 15,472 |
| 2024-12-20 | 3.620 | 3.980 | 3.620 | 3.980 | 3.626 | 10,118 |
| 2024-12-19 | 3.870 | 3.960 | 3.700 | 3.800 | 3.462 | 28,242 |
| 2024-12-18 | 3.750 | 3.900 | 3.750 | 3.800 | 3.462 | 10,542 |
| 2024-12-17 | 3.700 | 3.840 | 3.700 | 3.700 | 3.371 | 17,448 |
| 2024-12-16 | 3.500 | 3.800 | 3.500 | 3.600 | 3.280 | 355,589 |
| 2024-12-13 | 3.500 | 3.600 | 3.450 | 3.500 | 3.189 | 516,179 |
| 2024-12-11 | 3.670 | 3.670 | 3.580 | 3.600 | 3.280 | 16,388 |
| 2024-12-10 | 3.760 | 3.800 | 3.700 | 3.800 | 3.462 | 2,520 |
| 2024-12-09 | 3.800 | 3.800 | 3.760 | 3.800 | 3.462 | 1,348 |
| 2024-12-06 | 3.790 | 3.840 | 3.740 | 3.750 | 3.417 | 971 |
| 2024-12-05 | 3.880 | 3.880 | 3.800 | 3.800 | 3.462 | 1,097 |
| 2024-12-04 | 4.000 | 4.000 | 4.000 | 4.000 | 3.644 | 0 |
| 2024-12-03 | 4.000 | 4.000 | 3.990 | 4.000 | 3.644 | 177,635 |
| 2024-12-02 | 4.000 | 4.000 | 3.950 | 4.000 | 3.644 | 10,429 |
| 2024-11-29 | 3.880 | 4.000 | 3.880 | 4.000 | 3.644 | 18,010 |
| 2024-11-28 | 3.820 | 4.000 | 3.820 | 4.000 | 3.644 | 6,227 |
| 2024-11-27 | 4.000 | 4.000 | 3.830 | 3.900 | 3.553 | 21,742 |
| 2024-11-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 196 |
| 2024-11-25 | 4.000 | 4.000 | 3.880 | 3.950 | 3.599 | 15,063 |
| 2024-11-22 | 3.870 | 3.980 | 3.870 | 3.980 | 3.626 | 48,129 |
| 2024-11-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.626 | 3,018 |
| 2024-11-20 | 3.870 | 3.980 | 3.870 | 3.980 | 3.626 | 448 |
| 2024-11-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.626 | 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.