Grupo Hotelero Santa Fe SAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.820 | 3.880 | 3.790 | 3.870 | 3.526 | 7,963 |
| 2024-08-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 0 |
| 2024-08-20 | 3.990 | 3.990 | 3.900 | 3.900 | 3.553 | 667 |
| 2024-08-19 | 3.970 | 4.000 | 3.970 | 3.970 | 3.617 | 1,086 |
| 2024-08-16 | 3.970 | 3.970 | 3.970 | 3.970 | 3.617 | 0 |
| 2024-08-15 | 3.970 | 3.970 | 3.970 | 3.970 | 3.617 | 0 |
| 2024-08-14 | 3.970 | 3.970 | 3.950 | 3.970 | 3.617 | 2,822 |
| 2024-08-13 | 3.920 | 3.920 | 3.920 | 3.920 | 3.572 | 1,626 |
| 2024-08-12 | 3.780 | 3.900 | 3.780 | 3.900 | 3.553 | 1,223 |
| 2024-08-09 | 3.880 | 3.880 | 3.880 | 3.880 | 3.535 | 0 |
| 2024-08-08 | 3.880 | 3.880 | 3.880 | 3.880 | 3.535 | 273 |
| 2024-08-07 | 3.970 | 3.970 | 3.970 | 3.970 | 3.617 | 0 |
| 2024-08-06 | 3.970 | 3.970 | 3.970 | 3.970 | 3.617 | 1,268 |
| 2024-08-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 0 |
| 2024-08-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.553 | 102 |
| 2024-08-01 | 4.000 | 4.000 | 4.000 | 4.000 | 3.644 | 0 |
| 2024-07-31 | 4.000 | 4.000 | 4.000 | 4.000 | 3.644 | 2,903 |
| 2024-07-30 | 3.950 | 3.970 | 3.900 | 3.950 | 3.599 | 9,052 |
| 2024-07-29 | 3.670 | 3.900 | 3.670 | 3.900 | 3.553 | 1,988 |
| 2024-07-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 514 |
| 2024-07-25 | 3.830 | 3.830 | 3.830 | 3.830 | 3.490 | 0 |
| 2024-07-24 | 3.830 | 3.830 | 3.830 | 3.830 | 3.490 | 0 |
| 2024-07-23 | 3.830 | 3.830 | 3.830 | 3.830 | 3.490 | 0 |
| 2024-07-22 | 3.830 | 3.830 | 3.830 | 3.830 | 3.490 | 0 |
| 2024-07-19 | 3.830 | 3.830 | 3.830 | 3.830 | 3.490 | 0 |
| 2024-07-18 | 3.830 | 3.830 | 3.830 | 3.830 | 3.490 | 0 |
| 2024-07-17 | 3.830 | 3.830 | 3.830 | 3.830 | 3.490 | 100 |
| 2024-07-16 | 3.900 | 3.900 | 3.800 | 3.870 | 3.526 | 468 |
| 2024-07-15 | 3.870 | 3.870 | 3.870 | 3.870 | 3.526 | 0 |
| 2024-07-12 | 3.800 | 3.870 | 3.800 | 3.870 | 3.526 | 4,339 |
| 2024-07-11 | 3.870 | 3.870 | 3.800 | 3.800 | 3.462 | 385 |
| 2024-07-10 | 3.950 | 3.950 | 3.950 | 3.950 | 3.599 | 377 |
| 2024-07-09 | 3.910 | 3.930 | 3.910 | 3.930 | 3.581 | 392 |
| 2024-07-08 | 4.050 | 4.050 | 3.920 | 3.990 | 3.635 | 16,017 |
| 2024-07-05 | 3.990 | 3.990 | 3.990 | 3.990 | 3.635 | 0 |
| 2024-07-04 | 3.990 | 3.990 | 3.990 | 3.990 | 3.635 | 1,070 |
| 2024-07-03 | 3.650 | 4.000 | 3.650 | 3.990 | 3.635 | 142,288 |
| 2024-07-02 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 0 |
| 2024-07-01 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 421 |
| 2024-06-28 | 3.690 | 3.690 | 3.690 | 3.690 | 3.362 | 0 |
| 2024-06-27 | 3.750 | 3.780 | 3.690 | 3.690 | 3.362 | 18,435 |
| 2024-06-26 | 3.730 | 3.730 | 3.660 | 3.700 | 3.371 | 9,735 |
| 2024-06-25 | 3.660 | 3.660 | 3.660 | 3.660 | 3.335 | 200 |
| 2024-06-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.417 | 5,337 |
| 2024-06-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.371 | 1,126 |
| 2024-06-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.371 | 482 |
| 2024-06-19 | 3.600 | 3.610 | 3.600 | 3.610 | 3.289 | 562,724 |
| 2024-06-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.280 | 106,347 |
| 2024-06-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.280 | 889 |
| 2024-06-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.280 | 0 |
| 2024-06-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.280 | 9,863 |
| 2024-06-12 | 3.600 | 3.650 | 3.600 | 3.600 | 3.280 | 1,000,174 |
| 2024-06-11 | 3.650 | 3.650 | 3.650 | 3.650 | 3.326 | 0 |
| 2024-06-10 | 3.500 | 3.700 | 3.500 | 3.650 | 3.326 | 807,468 |
| 2024-06-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.280 | 0 |
| 2024-06-06 | 3.500 | 3.600 | 3.500 | 3.600 | 3.280 | 21,813 |
| 2024-06-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.189 | 624 |
| 2024-06-04 | 3.500 | 3.500 | 3.490 | 3.500 | 3.189 | 12,270 |
| 2024-06-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.189 | 0 |
| 2024-05-31 | 3.480 | 3.500 | 3.480 | 3.500 | 3.189 | 62,836 |
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.