Jefferies Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	160.30	160.30	160.30	160.30	30.403	0
2023-11-30	160.30	160.30	160.30	160.30	30.403	0
2023-11-29	160.30	160.30	160.30	160.30	30.403	0
2023-11-28	160.30	160.30	160.30	160.30	30.403	0
2023-11-27	160.30	160.30	160.30	160.30	30.403	0
2023-11-24	160.30	160.30	160.30	160.30	30.403	0
2023-11-23	160.30	160.30	160.30	160.30	30.403	0
2023-11-22	160.30	160.30	160.30	160.30	30.403	0
2023-11-21	160.30	160.30	160.30	160.30	30.403	0
2023-11-20	160.30	160.30	160.30	160.30	30.403	0
2023-11-17	160.30	160.30	160.30	160.30	30.403	0
2023-11-16	160.30	160.30	160.30	160.30	30.403	0
2023-11-14	160.30	160.30	160.30	160.30	30.403	0
2023-11-13	160.30	160.30	160.30	160.30	30.403	0
2023-11-10	160.30	160.30	160.30	160.30	30.403	0
2023-11-09	160.30	160.30	160.30	160.30	30.208	0
2023-11-08	160.30	160.30	160.30	160.30	30.208	0
2023-11-07	160.30	160.30	160.30	160.30	30.208	0
2023-11-06	160.30	160.30	160.30	160.30	30.208	0
2023-11-03	160.30	160.30	160.30	160.30	30.208	0
2023-11-01	162.41	162.41	160.30	160.30	30.208	10
2023-10-31	162.40	162.40	162.40	162.40	30.603	0
2023-10-30	162.40	162.40	162.40	162.40	30.603	0
2023-10-27	162.40	162.40	162.40	162.40	30.603	0
2023-10-26	162.40	162.40	162.40	162.40	30.603	0
2023-10-25	162.40	162.40	162.40	162.40	30.603	0
2023-10-24	162.40	162.40	162.40	162.40	30.603	0
2023-10-23	162.40	162.40	162.40	162.40	30.603	0
2023-10-20	162.40	162.40	162.40	162.40	30.603	5
2023-10-19	167.80	167.80	167.80	167.80	31.621	0
2023-10-18	167.80	167.80	167.80	167.80	31.621	5
2023-10-17	186.00	186.00	186.00	186.00	35.051	0
2023-10-16	186.00	186.00	186.00	186.00	35.051	0
2023-10-13	186.00	186.00	186.00	186.00	35.051	0
2023-10-11	186.00	186.00	186.00	186.00	35.051	0
2023-10-10	186.00	186.00	186.00	186.00	35.051	0
2023-10-09	186.00	186.00	186.00	186.00	35.051	0
2023-10-06	186.00	186.00	186.00	186.00	35.051	0
2023-10-05	186.00	186.00	186.00	186.00	35.051	0
2023-10-04	186.00	186.00	186.00	186.00	35.051	0
2023-10-03	186.00	186.00	186.00	186.00	35.051	0
2023-10-02	186.00	186.00	186.00	186.00	35.051	0
2023-09-29	186.00	186.00	186.00	186.00	35.051	0
2023-09-28	186.00	186.00	186.00	186.00	35.051	20
2023-09-27	176.80	176.80	176.80	176.80	33.317	0
2023-09-26	176.80	176.80	176.80	176.80	33.317	0
2023-09-25	176.80	176.80	176.80	176.80	33.317	0
2023-09-22	176.80	176.80	176.80	176.80	33.317	0
2023-09-21	176.80	176.80	176.80	176.80	33.317	0
2023-09-20	176.80	176.80	176.80	176.80	33.317	0
2023-09-19	176.80	176.80	176.80	176.80	33.317	0
2023-09-18	176.80	176.80	176.80	176.80	33.317	0
2023-09-15	176.80	176.80	176.80	176.80	33.317	0
2023-09-14	176.80	176.80	176.80	176.80	33.317	0
2023-09-13	176.80	176.80	176.80	176.80	33.317	0
2023-09-12	176.80	176.80	176.80	176.80	33.317	0
2023-09-11	176.80	176.80	176.80	176.80	33.317	0
2023-09-08	176.80	176.80	176.80	176.80	33.317	0
2023-09-06	176.80	176.80	176.80	176.80	33.317	0
2023-09-05	176.80	176.80	176.80	176.80	33.317	0

← NewerPage 13 of 21 · 1,247 trading daysOlder →

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.