Jefferies Financial Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-02-29 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-02-28 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-02-27 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-02-26 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-02-23 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-02-22 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-02-21 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-02-20 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-02-19 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-02-16 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-02-15 | 192.00 | 192.00 | 192.00 | 192.00 | 36.613 | 0 |
| 2024-02-14 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-02-09 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-02-08 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-02-07 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-02-06 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-02-05 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-02-02 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-02-01 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-31 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-30 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-29 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-26 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-25 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-24 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-23 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-22 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-19 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-18 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-17 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 5 |
| 2024-01-16 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-15 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-12 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-11 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-10 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-09 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-08 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-05 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-04 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-03 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2024-01-02 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2023-12-28 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2023-12-27 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2023-12-26 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 0 |
| 2023-12-22 | 192.00 | 192.00 | 192.00 | 192.00 | 36.415 | 20 |
| 2023-12-21 | 186.01 | 186.01 | 186.01 | 186.01 | 35.279 | 0 |
| 2023-12-20 | 186.01 | 186.01 | 186.01 | 186.01 | 35.279 | 0 |
| 2023-12-19 | 186.01 | 186.01 | 186.01 | 186.01 | 35.279 | 60 |
| 2023-12-18 | 188.01 | 190.52 | 188.01 | 190.05 | 36.045 | 30 |
| 2023-12-15 | 160.30 | 160.30 | 160.30 | 160.30 | 30.403 | 0 |
| 2023-12-14 | 160.30 | 160.30 | 160.30 | 160.30 | 30.403 | 0 |
| 2023-12-13 | 160.30 | 160.30 | 160.30 | 160.30 | 30.403 | 0 |
| 2023-12-12 | 160.30 | 160.30 | 160.30 | 160.30 | 30.403 | 0 |
| 2023-12-11 | 160.30 | 160.30 | 160.30 | 160.30 | 30.403 | 0 |
| 2023-12-08 | 160.30 | 160.30 | 160.30 | 160.30 | 30.403 | 0 |
| 2023-12-07 | 160.30 | 160.30 | 160.30 | 160.30 | 30.403 | 0 |
| 2023-12-06 | 160.30 | 160.30 | 160.30 | 160.30 | 30.403 | 0 |
| 2023-12-05 | 160.30 | 160.30 | 160.30 | 160.30 | 30.403 | 0 |
| 2023-12-04 | 160.30 | 160.30 | 160.30 | 160.30 | 30.403 | 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.