Jefferies Financial Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-05-27 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-05-24 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-05-23 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-05-22 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-05-21 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-05-20 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-05-17 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-05-16 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-05-15 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-05-14 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-05-13 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-05-10 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-05-09 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-05-08 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-05-07 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-05-06 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-05-03 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-05-02 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-30 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-29 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-26 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-25 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-24 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-23 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-22 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-19 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-18 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-17 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-16 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-15 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-12 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-11 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-10 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-09 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-08 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-05 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-04 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-03 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-02 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-04-01 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-03-28 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-03-27 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-03-26 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-03-25 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-03-22 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-03-21 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-03-20 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-03-19 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-03-18 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-03-15 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-03-14 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-03-13 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-03-12 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-03-11 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-03-08 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-03-07 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-03-06 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-03-05 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-03-04 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 1.4507 USD |
| 2026-05-15 | 1.4083 USD |
| 2026-02-12 | 1.4559 USD |
| 2025-11-14 | 1.4933 USD |
| 2025-08-15 | 1.5309 USD |
| 2025-05-16 | 1.5983 USD |
| 2025-02-13 | 1.6375 USD |
| 2024-11-14 | 1.4830 USD |
| 2024-08-16 | 1.3771 USD |
| 2024-05-17 | 1.1007 USD |
| 2024-02-15 | 1.0406 USD |
| 2023-11-10 | 1.0275 USD |
| 2023-08-11 | 1.4680 USD |
| 2023-05-12 | 1.5520 USD |
| 2023-02-10 | 1.5586 USD |
| 2022-11-10 | 1.5881 USD |
| 2022-08-12 | 1.5127 USD |
| 2022-05-13 | 1.4164 USD |
| 2022-02-11 | 1.5403 USD |
| 2021-11-12 | 1.4049 USD |
| 2021-08-13 | 1.2987 USD |
| 2021-05-14 | 1.0326 USD |
| 2021-02-11 | 1.1164 USD |
| 2020-11-12 | 0.8297 USD |
| 2020-08-14 | 0.8163 USD |
| 2020-05-15 | 0.7502 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.