Grupo Hotelero Santa Fe SAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 421 |
| 2026-10-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-10-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-10-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-10-12 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 50,960 |
| 2026-10-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-10-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-10-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-10-06 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 13,498 |
| 2026-10-05 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 13,363 |
| 2026-10-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 10,154 |
| 2026-10-01 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 9,930 |
| 2026-09-30 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2026-09-29 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2026-09-28 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 10,303 |
| 2026-09-25 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 30,540 |
| 2026-09-24 | 5.210 | 5.210 | 5.090 | 5.100 | 5.100 | 89,690 |
| 2026-09-23 | 5.230 | 5.350 | 5.200 | 5.350 | 5.350 | 7,017 |
| 2026-09-22 | 5.200 | 5.260 | 5.200 | 5.230 | 5.230 | 40,948 |
| 2026-09-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 7,184 |
| 2026-09-18 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 2,341 |
| 2026-09-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 6,677 |
| 2026-09-15 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 836 |
| 2026-09-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 298 |
| 2026-09-11 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 13,727 |
| 2026-09-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-09-09 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-09-08 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 6,893 |
| 2026-09-07 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 1,205 |
| 2026-09-04 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 6,515 |
| 2026-09-03 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 12,044 |
| 2026-09-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 3,356 |
| 2026-09-01 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 3,553 |
| 2026-08-31 | 5.200 | 5.300 | 5.000 | 5.300 | 5.300 | 32,300 |
| 2026-08-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 11,803 |
| 2026-08-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 10,229 |
| 2026-08-26 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 11,923 |
| 2026-08-25 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2026-08-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 9,253 |
| 2026-08-21 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 102 |
| 2026-08-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 8,871 |
| 2026-08-19 | 5.300 | 5.300 | 5.290 | 5.300 | 5.300 | 3,885 |
| 2026-08-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 9,693 |
| 2026-08-17 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 472 |
| 2026-08-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-08-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,794 |
| 2026-08-12 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 5,775 |
| 2026-08-11 | 5.000 | 5.020 | 5.000 | 5.000 | 5.000 | 39,728 |
| 2026-08-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-08-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 13,557 |
| 2026-08-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 12,357 |
| 2026-08-05 | 5.000 | 5.060 | 5.000 | 5.000 | 5.000 | 18,638 |
| 2026-08-04 | 5.000 | 5.030 | 5.000 | 5.030 | 5.030 | 5,832 |
| 2026-08-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 22,434 |
| 2026-07-31 | 5.000 | 5.030 | 5.000 | 5.030 | 5.030 | 814 |
| 2026-07-30 | 5.000 | 5.030 | 5.000 | 5.030 | 5.030 | 8,603 |
| 2026-07-29 | 5.000 | 5.030 | 5.000 | 5.030 | 5.030 | 17,984 |
| 2026-07-28 | 4.990 | 5.020 | 4.920 | 5.020 | 5.020 | 9,980 |
| 2026-07-27 | 4.660 | 4.920 | 4.660 | 4.920 | 4.920 | 9,122 |
| 2026-07-24 | 4.500 | 4.700 | 4.500 | 4.670 | 4.670 | 15,731 |
Page 1 of 21 · 1,260 trading daysOlder →
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.