Jefferies Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	202.60	202.60	202.60	202.60	37.470	0
2023-03-13	202.60	202.60	202.60	202.60	37.470	0
2023-03-10	202.60	202.60	202.60	202.60	37.470	0
2023-03-09	202.60	202.60	202.60	202.60	37.470	0
2023-03-08	202.60	202.60	202.60	202.60	37.470	0
2023-03-07	202.60	202.60	202.60	202.60	37.470	0
2023-03-06	202.60	202.60	202.60	202.60	37.470	0
2023-03-03	202.60	202.60	202.60	202.60	37.470	0
2023-03-02	202.60	202.60	202.60	202.60	37.470	0
2023-03-01	202.60	202.60	202.60	202.60	37.470	0
2023-02-28	202.60	202.60	202.60	202.60	37.470	0
2023-02-27	202.60	202.60	202.60	202.60	37.470	0
2023-02-24	202.60	202.60	202.60	202.60	37.470	0
2023-02-23	202.60	202.60	202.60	202.60	37.470	0
2023-02-22	202.60	202.60	202.60	202.60	37.470	0
2023-02-17	202.60	202.60	202.60	202.60	37.470	0
2023-02-16	202.60	202.60	202.60	202.60	37.470	0
2023-02-15	202.60	202.60	202.60	202.60	37.470	0
2023-02-14	202.60	202.60	202.60	202.60	37.470	0
2023-02-13	202.60	202.60	202.60	202.60	37.470	0
2023-02-10	202.60	202.60	202.60	202.60	37.470	0
2023-02-09	202.60	202.60	202.60	202.60	37.182	0
2023-02-08	202.60	202.60	202.60	202.60	37.182	0
2023-02-07	202.60	202.60	202.60	202.60	37.182	0
2023-02-06	202.60	202.60	202.60	202.60	37.182	0
2023-02-03	202.60	202.60	202.60	202.60	37.182	50
2023-02-02	195.80	195.80	195.80	195.80	35.934	0
2023-02-01	195.80	195.80	195.80	195.80	35.934	0
2023-01-31	195.80	195.80	195.80	195.80	35.934	0
2023-01-30	195.80	195.80	195.80	195.80	35.934	0
2023-01-27	195.80	195.80	195.80	195.80	35.934	0
2023-01-26	195.80	195.80	195.80	195.80	35.934	0
2023-01-25	195.80	195.80	195.80	195.80	35.934	40
2023-01-24	196.68	196.68	196.68	196.68	36.095	0
2023-01-23	196.68	196.68	196.68	196.68	36.095	0
2023-01-20	196.68	196.68	196.68	196.68	36.095	0
2023-01-19	196.68	196.68	196.68	196.68	36.095	0
2023-01-18	196.68	196.68	196.68	196.68	36.095	0
2023-01-17	196.64	196.68	196.64	196.68	36.095	35
2023-01-16	171.14	171.14	171.14	171.14	31.408	0
2023-01-13	171.14	171.14	171.14	171.14	31.408	0
2023-01-12	171.14	171.14	171.14	171.14	31.408	0
2023-01-11	171.14	171.14	171.14	171.14	31.408	0
2023-01-10	171.14	171.14	171.14	171.14	31.408	35
2023-01-09	210.22	210.22	210.22	210.22	38.580	0
2023-01-06	210.22	210.22	210.22	210.22	38.580	0
2023-01-05	210.22	210.22	210.22	210.22	38.580	0
2023-01-04	210.22	210.22	210.22	210.22	38.580	60
2023-01-03	184.49	184.49	184.49	184.49	33.858	0
2023-01-02	184.49	184.49	184.49	184.49	33.858	0
2022-12-29	184.49	184.49	184.49	184.49	33.858	0
2022-12-28	184.49	184.49	184.49	184.49	33.858	0
2022-12-27	184.49	184.49	184.49	184.49	33.858	0
2022-12-26	184.49	184.49	184.49	184.49	33.858	0
2022-12-23	184.49	184.49	184.49	184.49	33.858	0
2022-12-22	184.49	184.49	184.49	184.49	33.858	0
2022-12-21	184.49	184.49	184.49	184.49	33.858	0
2022-12-20	184.49	184.49	184.49	184.49	33.858	20
2022-12-19	186.20	186.20	186.20	186.20	34.172	50
2022-12-16	186.99	186.99	186.99	186.99	34.317	0

← NewerPage 16 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.