Grupo Hotelero Santa Fe SAB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	4.700	4.700	4.510	4.600	3.283	76,579
2022-01-07	4.550	4.740	4.550	4.700	3.354	51,623
2022-01-06	4.650	4.710	4.600	4.690	3.347	107,511
2022-01-05	4.700	4.700	4.660	4.700	3.354	34,211
2022-01-04	4.740	4.740	4.720	4.740	3.383	1,514
2022-01-03	4.700	4.750	4.700	4.720	3.368	4,788
2021-12-31	4.800	4.800	4.680	4.700	3.354	25,387
2021-12-30	4.780	4.960	4.740	4.910	3.504	8,065
2021-12-29	4.690	4.800	4.620	4.800	3.425	12,372
2021-12-28	4.750	4.750	4.700	4.700	3.354	847
2021-12-27	4.990	4.990	4.990	4.990	3.561	724
2021-12-24	5.000	5.000	5.000	5.000	3.568	0
2021-12-23	4.760	5.000	4.760	5.000	3.568	14,312
2021-12-22	4.610	4.610	4.610	4.610	3.290	0
2021-12-21	4.600	4.610	4.600	4.610	3.290	2,770
2021-12-20	4.600	4.600	4.600	4.600	3.283	0
2021-12-17	4.600	4.600	4.600	4.600	3.283	1,682
2021-12-16	4.690	4.690	4.600	4.600	3.283	149,797
2021-12-15	4.600	4.690	4.600	4.690	3.347	40,159
2021-12-14	4.700	4.700	4.600	4.600	3.283	11,005
2021-12-13	4.600	4.600	4.600	4.600	3.283	2,478
2021-12-10	4.600	4.600	4.600	4.600	3.283	0
2021-12-09	4.600	4.600	4.600	4.600	3.283	613
2021-12-08	4.600	4.600	4.500	4.600	3.283	28,766
2021-12-07	4.800	4.850	4.600	4.600	3.283	66,024
2021-12-06	4.780	4.780	4.750	4.750	3.390	795
2021-12-03	4.760	4.780	4.760	4.780	3.411	934
2021-12-02	4.600	4.750	4.600	4.750	3.390	27,223
2021-12-01	4.650	4.650	4.600	4.600	3.283	2,170
2021-11-30	4.600	4.600	4.600	4.600	3.283	13,363
2021-11-29	4.570	4.610	4.560	4.610	3.290	21,313
2021-11-26	4.750	4.750	4.700	4.700	3.354	1,451
2021-11-25	4.850	4.850	4.830	4.830	3.447	23,733
2021-11-24	4.850	4.850	4.850	4.850	3.461	21,013
2021-11-23	4.850	4.850	4.850	4.850	3.461	0
2021-11-22	4.850	4.850	4.850	4.850	3.461	11,574
2021-11-19	4.900	4.900	4.850	4.900	3.497	4,815
2021-11-18	4.900	4.900	4.900	4.900	3.497	0
2021-11-17	4.930	4.930	4.900	4.900	3.497	1,730
2021-11-16	4.980	4.980	4.930	4.930	3.518	3,473
2021-11-12	4.790	4.930	4.790	4.930	3.518	1,343
2021-11-11	4.850	4.850	4.790	4.790	3.418	15,157
2021-11-10	4.900	4.900	4.850	4.850	3.461	775
2021-11-09	4.900	4.900	4.850	4.900	3.497	10,455
2021-11-08	4.880	4.900	4.860	4.900	3.497	196,219
2021-11-05	4.900	4.930	4.900	4.900	3.497	7,121
2021-11-04	4.880	5.010	4.880	4.900	3.497	15,901
2021-11-03	4.800	4.860	4.800	4.810	3.433	2,030
2021-11-01	4.770	4.800	4.770	4.800	3.425	71,001
2021-10-29	4.770	4.770	4.770	4.770	3.404	1,610
2021-10-28	4.770	4.770	4.770	4.770	3.404	7,407
2021-10-27	4.800	4.800	4.780	4.780	3.411	2,002
2021-10-26	4.840	4.850	4.770	4.850	3.461	3,256
2021-10-25	4.770	4.850	4.700	4.850	3.461	7,730
2021-10-22	4.950	4.990	4.900	4.910	3.504	14,295
2021-10-21	4.700	4.980	4.700	4.950	3.532	9,792
2021-10-20	4.700	4.730	4.700	4.730	3.375	1,044
2021-10-19	4.700	4.700	4.700	4.700	3.354	377
2021-10-18	4.700	4.700	4.700	4.700	3.354	1,778
2021-10-15	4.690	4.760	4.690	4.760	3.397	1,669

← NewerPage 21 of 22 · 1,261 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.