Jefferies Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	151.21	151.21	151.21	151.21	28.256	0
2023-06-09	151.21	151.21	151.21	151.21	28.256	0
2023-06-07	151.21	151.21	151.21	151.21	28.256	0
2023-06-06	151.21	151.21	151.21	151.21	28.256	0
2023-06-05	151.21	151.21	151.21	151.21	28.256	0
2023-06-02	151.21	151.21	151.21	151.21	28.256	0
2023-06-01	151.21	151.21	151.21	151.21	28.256	0
2023-05-31	151.21	151.21	151.21	151.21	28.256	0
2023-05-30	151.21	151.21	151.21	151.21	28.256	0
2023-05-29	151.21	151.21	151.21	151.21	28.256	0
2023-05-26	151.21	151.21	151.21	151.21	28.256	0
2023-05-25	151.21	151.21	151.21	151.21	28.256	0
2023-05-24	151.21	151.21	151.21	151.21	28.256	0
2023-05-23	151.21	151.21	151.21	151.21	28.256	0
2023-05-22	151.21	151.21	151.21	151.21	28.256	0
2023-05-19	151.21	151.21	151.21	151.21	28.256	0
2023-05-18	151.21	151.21	151.21	151.21	28.256	0
2023-05-17	151.21	151.21	151.21	151.21	28.256	0
2023-05-16	151.21	151.21	151.21	151.21	28.256	0
2023-05-15	151.21	151.21	151.21	151.21	28.256	0
2023-05-12	151.21	151.21	151.21	151.21	28.256	0
2023-05-11	151.21	151.21	151.21	151.21	27.966	0
2023-05-10	151.21	151.21	151.21	151.21	27.966	0
2023-05-09	151.21	151.21	151.21	151.21	27.966	30
2023-05-08	165.49	165.49	165.49	165.49	30.607	0
2023-05-05	165.49	165.49	165.49	165.49	30.607	0
2023-05-04	165.49	165.49	165.49	165.49	30.607	0
2023-05-03	165.49	165.49	165.49	165.49	30.607	0
2023-05-02	165.49	165.49	165.49	165.49	30.607	0
2023-04-28	165.49	165.49	165.49	165.49	30.607	0
2023-04-27	165.49	165.49	165.49	165.49	30.607	0
2023-04-26	165.49	165.49	165.49	165.49	30.607	0
2023-04-25	165.49	165.49	165.49	165.49	30.607	0
2023-04-24	165.49	165.49	165.49	165.49	30.607	0
2023-04-20	165.49	165.49	165.49	165.49	30.607	0
2023-04-19	165.49	165.49	165.49	165.49	30.607	0
2023-04-18	165.49	165.49	165.49	165.49	30.607	0
2023-04-17	165.49	165.49	165.49	165.49	30.607	0
2023-04-14	165.49	165.49	165.49	165.49	30.607	0
2023-04-13	165.49	165.49	165.49	165.49	30.607	0
2023-04-12	165.49	165.49	165.49	165.49	30.607	0
2023-04-11	165.49	165.49	165.49	165.49	30.607	0
2023-04-10	165.49	165.49	165.49	165.49	30.607	0
2023-04-06	165.49	165.49	165.49	165.49	30.607	0
2023-04-05	165.49	165.49	165.49	165.49	30.607	0
2023-04-04	165.49	165.49	165.49	165.49	30.607	0
2023-04-03	165.49	165.49	165.49	165.49	30.607	0
2023-03-31	165.49	165.49	165.49	165.49	30.607	0
2023-03-30	165.49	165.49	165.49	165.49	30.607	0
2023-03-29	165.49	165.49	165.49	165.49	30.607	0
2023-03-28	165.49	165.49	165.49	165.49	30.607	0
2023-03-27	165.49	165.49	165.49	165.49	30.607	0
2023-03-24	165.49	165.49	165.49	165.49	30.607	0
2023-03-23	165.49	165.49	165.49	165.49	30.607	0
2023-03-22	165.49	165.49	165.49	165.49	30.607	0
2023-03-21	165.49	165.49	165.49	165.49	30.607	40
2023-03-20	202.60	202.60	202.60	202.60	37.470	0
2023-03-17	202.60	202.60	202.60	202.60	37.470	0
2023-03-16	202.60	202.60	202.60	202.60	37.470	0
2023-03-15	202.60	202.60	202.60	202.60	37.470	0

← NewerPage 15 of 21 · 1,246 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.