Jefferies Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	186.99	186.99	186.99	186.99	34.317	35
2022-12-14	189.98	189.98	189.98	189.98	34.866	0
2022-12-13	189.98	189.98	189.98	189.98	34.866	0
2022-12-12	189.98	189.98	189.98	189.98	34.866	0
2022-12-09	189.98	189.98	189.98	189.98	34.866	0
2022-12-08	189.98	189.98	189.98	189.98	34.866	0
2022-12-07	189.98	189.98	189.98	189.98	34.866	0
2022-12-06	189.98	189.98	189.98	189.98	34.866	0
2022-12-05	189.98	189.98	189.98	189.98	34.866	25
2022-12-02	202.14	202.14	202.14	202.14	37.097	0
2022-12-01	202.14	202.14	202.14	202.14	37.097	0
2022-11-30	202.14	202.14	202.14	202.14	37.097	0
2022-11-29	202.14	202.14	202.14	202.14	37.097	0
2022-11-28	202.14	202.14	202.14	202.14	37.097	0
2022-11-25	202.14	202.14	202.14	202.14	37.097	0
2022-11-24	202.14	202.14	202.14	202.14	37.097	0
2022-11-23	202.14	202.14	202.14	202.14	37.097	0
2022-11-22	203.14	203.14	202.14	202.14	37.097	70
2022-11-21	166.88	166.88	166.88	166.88	30.626	0
2022-11-18	166.88	166.88	166.88	166.88	30.626	0
2022-11-17	166.88	166.88	166.88	166.88	30.626	0
2022-11-16	166.88	166.88	166.88	166.88	30.626	0
2022-11-14	166.88	166.88	166.88	166.88	30.626	0
2022-11-11	166.88	166.88	166.88	166.88	30.626	0
2022-11-10	166.88	166.88	166.88	166.88	30.626	0
2022-11-09	166.88	166.88	166.88	166.88	30.335	0
2022-11-08	166.88	166.88	166.88	166.88	30.335	0
2022-11-07	166.88	166.88	166.88	166.88	30.335	0
2022-11-04	166.88	166.88	166.88	166.88	30.335	0
2022-11-03	166.88	166.88	166.88	166.88	30.335	0
2022-11-01	166.88	166.88	166.88	166.88	30.335	0
2022-10-31	166.88	166.88	166.88	166.88	30.335	0
2022-10-28	166.88	166.88	166.88	166.88	30.335	0
2022-10-27	166.88	166.88	166.88	166.88	30.335	0
2022-10-26	166.88	166.88	166.88	166.88	30.335	0
2022-10-25	166.88	166.88	166.88	166.88	30.335	0
2022-10-24	166.88	166.88	166.88	166.88	30.335	0
2022-10-21	166.88	166.88	166.88	166.88	30.335	0
2022-10-20	166.88	166.88	166.88	166.88	30.335	0
2022-10-19	166.88	166.88	166.88	166.88	30.335	0
2022-10-18	166.88	166.88	166.88	166.88	30.335	0
2022-10-17	166.88	166.88	166.88	166.88	30.335	10
2022-10-14	157.12	157.12	157.12	157.12	28.561	0
2022-10-13	157.12	157.12	157.12	157.12	28.561	0
2022-10-11	157.12	157.12	157.12	157.12	28.561	0
2022-10-10	157.12	157.12	157.12	157.12	28.561	0
2022-10-07	157.12	157.12	157.12	157.12	28.561	0
2022-10-06	157.12	157.12	157.12	157.12	28.561	0
2022-10-05	157.12	157.12	157.12	157.12	28.561	0
2022-10-04	157.12	157.12	157.12	157.12	28.561	0
2022-10-03	157.12	157.12	157.12	157.12	28.561	0
2022-09-30	157.12	157.12	157.12	157.12	28.561	0
2022-09-29	157.12	157.12	157.12	157.12	28.561	10
2022-09-28	170.00	170.00	170.00	170.00	30.902	0
2022-09-27	170.00	170.00	170.00	170.00	30.902	0
2022-09-26	170.00	170.00	170.00	170.00	30.902	0
2022-09-23	170.00	170.00	170.00	170.00	30.902	0
2022-09-22	170.00	170.00	170.00	170.00	30.902	0
2022-09-21	170.00	170.00	170.00	170.00	30.902	0
2022-09-20	170.00	170.00	170.00	170.00	30.902	0

← NewerPage 17 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.