Grupo Hotelero Santa Fe SAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.880 | 3.980 | 3.880 | 3.980 | 3.626 | 247,489 |
| 2024-11-14 | 3.900 | 3.980 | 3.880 | 3.980 | 3.626 | 2,420 |
| 2024-11-13 | 3.880 | 3.980 | 3.880 | 3.980 | 3.626 | 2,880 |
| 2024-11-12 | 3.910 | 3.980 | 3.880 | 3.980 | 3.626 | 2,963 |
| 2024-11-11 | 3.800 | 3.980 | 3.800 | 3.980 | 3.626 | 36,012 |
| 2024-11-08 | 3.890 | 3.890 | 3.890 | 3.890 | 3.544 | 659 |
| 2024-11-07 | 3.800 | 3.880 | 3.800 | 3.880 | 3.535 | 48,260 |
| 2024-11-06 | 3.850 | 3.880 | 3.850 | 3.880 | 3.535 | 154,206 |
| 2024-11-05 | 3.700 | 3.880 | 3.700 | 3.880 | 3.535 | 15,757 |
| 2024-11-04 | 3.700 | 3.880 | 3.700 | 3.880 | 3.535 | 6,265 |
| 2024-11-01 | 3.800 | 3.880 | 3.780 | 3.880 | 3.535 | 3,792 |
| 2024-10-31 | 3.950 | 3.950 | 3.890 | 3.900 | 3.553 | 5,285 |
| 2024-10-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.462 | 314 |
| 2024-10-29 | 3.780 | 3.990 | 3.780 | 3.900 | 3.553 | 503,020 |
| 2024-10-28 | 3.700 | 3.900 | 3.700 | 3.900 | 3.553 | 17,811 |
| 2024-10-25 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 1,159 |
| 2024-10-24 | 3.610 | 3.800 | 3.610 | 3.750 | 3.417 | 96,472 |
| 2024-10-23 | 3.640 | 3.690 | 3.640 | 3.690 | 3.362 | 705 |
| 2024-10-22 | 3.660 | 3.660 | 3.640 | 3.650 | 3.326 | 1,799 |
| 2024-10-21 | 3.730 | 3.730 | 3.690 | 3.690 | 3.362 | 31,555 |
| 2024-10-18 | 3.670 | 3.750 | 3.670 | 3.690 | 3.362 | 9,903 |
| 2024-10-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 0 |
| 2024-10-16 | 3.690 | 3.750 | 3.690 | 3.750 | 3.417 | 28,154 |
| 2024-10-15 | 3.790 | 3.790 | 3.690 | 3.760 | 3.426 | 2,736 |
| 2024-10-14 | 3.650 | 3.790 | 3.650 | 3.790 | 3.453 | 812,725 |
| 2024-10-11 | 3.650 | 3.650 | 3.650 | 3.650 | 3.326 | 369 |
| 2024-10-10 | 3.720 | 3.720 | 3.610 | 3.650 | 3.326 | 1,376 |
| 2024-10-09 | 3.750 | 3.850 | 3.670 | 3.800 | 3.462 | 73,821 |
| 2024-10-08 | 3.760 | 3.760 | 3.620 | 3.740 | 3.408 | 1,121,890 |
| 2024-10-07 | 3.590 | 3.840 | 3.590 | 3.840 | 3.499 | 39,135 |
| 2024-10-04 | 3.600 | 3.600 | 3.520 | 3.520 | 3.207 | 21,241 |
| 2024-10-03 | 3.600 | 3.600 | 3.550 | 3.600 | 3.280 | 1,099,890 |
| 2024-10-02 | 3.620 | 3.700 | 3.620 | 3.700 | 3.371 | 1,425 |
| 2024-09-30 | 3.600 | 3.700 | 3.600 | 3.700 | 3.371 | 3,688 |
| 2024-09-27 | 3.610 | 3.740 | 3.600 | 3.700 | 3.371 | 2,209 |
| 2024-09-26 | 3.690 | 3.690 | 3.620 | 3.690 | 3.362 | 1,853 |
| 2024-09-25 | 3.570 | 3.640 | 3.540 | 3.640 | 3.316 | 3,982 |
| 2024-09-24 | 3.650 | 3.650 | 3.600 | 3.650 | 3.326 | 3,409 |
| 2024-09-23 | 3.500 | 3.740 | 3.470 | 3.680 | 3.353 | 38,266 |
| 2024-09-20 | 3.690 | 3.790 | 3.500 | 3.500 | 3.189 | 13,101 |
| 2024-09-19 | 3.680 | 3.700 | 3.500 | 3.630 | 3.307 | 824,839 |
| 2024-09-18 | 3.620 | 3.620 | 3.610 | 3.610 | 3.289 | 2,405 |
| 2024-09-17 | 3.570 | 3.700 | 3.490 | 3.700 | 3.371 | 294,571 |
| 2024-09-13 | 3.570 | 3.640 | 3.570 | 3.570 | 3.253 | 712 |
| 2024-09-12 | 3.560 | 3.700 | 3.560 | 3.690 | 3.362 | 93,372 |
| 2024-09-11 | 3.620 | 3.620 | 3.620 | 3.620 | 3.298 | 500 |
| 2024-09-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.371 | 0 |
| 2024-09-09 | 3.880 | 3.880 | 3.700 | 3.700 | 3.371 | 330,991 |
| 2024-09-06 | 3.570 | 4.000 | 3.530 | 4.000 | 3.644 | 11,531 |
| 2024-09-05 | 3.500 | 3.620 | 3.480 | 3.600 | 3.280 | 2,095,401 |
| 2024-09-04 | 3.530 | 3.560 | 3.500 | 3.560 | 3.244 | 1,121 |
| 2024-09-03 | 3.640 | 3.640 | 3.640 | 3.640 | 3.316 | 2,364 |
| 2024-09-02 | 3.720 | 3.720 | 3.720 | 3.720 | 3.389 | 528 |
| 2024-08-30 | 3.580 | 3.800 | 3.500 | 3.800 | 3.462 | 230,573 |
| 2024-08-29 | 3.670 | 3.800 | 3.660 | 3.800 | 3.462 | 233,470 |
| 2024-08-28 | 3.640 | 3.800 | 3.640 | 3.800 | 3.462 | 455,278 |
| 2024-08-27 | 3.790 | 3.790 | 3.770 | 3.770 | 3.435 | 250,633 |
| 2024-08-26 | 3.900 | 3.900 | 3.840 | 3.880 | 3.535 | 2,685 |
| 2024-08-23 | 3.780 | 3.780 | 3.780 | 3.780 | 3.444 | 1,114 |
| 2024-08-22 | 3.820 | 3.880 | 3.790 | 3.870 | 3.526 | 7,963 |
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.