Jefferies Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	170.00	170.00	170.00	170.00	30.902	0
2022-09-16	170.00	170.00	170.00	170.00	30.902	0
2022-09-15	170.00	170.00	170.00	170.00	30.902	0
2022-09-14	170.00	170.00	170.00	170.00	30.902	0
2022-09-13	170.00	170.00	170.00	170.00	30.902	0
2022-09-12	170.00	170.00	170.00	170.00	30.902	0
2022-09-09	170.00	170.00	170.00	170.00	30.902	0
2022-09-08	170.00	170.00	170.00	170.00	30.902	0
2022-09-06	170.00	170.00	170.00	170.00	30.902	0
2022-09-05	170.00	170.00	170.00	170.00	30.902	0
2022-09-02	170.00	170.00	170.00	170.00	30.902	0
2022-09-01	170.00	170.00	170.00	170.00	30.902	0
2022-08-31	170.00	170.00	170.00	170.00	30.902	0
2022-08-30	170.00	170.00	170.00	170.00	30.902	0
2022-08-29	170.00	170.00	170.00	170.00	30.902	0
2022-08-26	170.00	170.00	170.00	170.00	30.902	0
2022-08-25	170.00	170.00	170.00	170.00	30.902	0
2022-08-24	170.00	170.00	170.00	170.00	30.902	0
2022-08-23	170.00	170.00	170.00	170.00	30.902	0
2022-08-22	170.00	170.00	170.00	170.00	30.902	0
2022-08-19	170.00	170.00	170.00	170.00	30.902	0
2022-08-18	170.00	170.00	170.00	170.00	30.902	0
2022-08-17	170.00	170.00	170.00	170.00	30.902	0
2022-08-16	170.00	170.00	170.00	170.00	30.902	0
2022-08-15	170.00	170.00	170.00	170.00	30.902	0
2022-08-12	170.00	170.00	170.00	170.00	30.902	0
2022-08-11	170.00	170.00	170.00	170.00	30.627	0
2022-08-10	170.00	170.00	170.00	170.00	30.627	0
2022-08-09	170.00	170.00	170.00	170.00	30.627	0
2022-08-08	170.00	170.00	170.00	170.00	30.627	0
2022-08-05	170.00	170.00	170.00	170.00	30.627	0
2022-08-04	170.00	170.00	170.00	170.00	30.627	0
2022-08-03	170.00	170.00	170.00	170.00	30.627	0
2022-08-02	170.00	170.00	170.00	170.00	30.627	0
2022-08-01	170.00	170.00	170.00	170.00	30.627	0
2022-07-29	170.00	170.00	170.00	170.00	30.627	10
2022-07-28	155.80	155.80	155.80	155.80	28.069	0
2022-07-27	155.80	155.80	155.80	155.80	28.069	0
2022-07-26	155.80	155.80	155.80	155.80	28.069	0
2022-07-25	155.80	155.80	155.80	155.80	28.069	0
2022-07-22	155.80	155.80	155.80	155.80	28.069	0
2022-07-21	155.80	155.80	155.80	155.80	28.069	0
2022-07-20	155.80	155.80	155.80	155.80	28.069	0
2022-07-19	155.80	155.80	155.80	155.80	28.069	0
2022-07-18	155.80	155.80	155.80	155.80	28.069	0
2022-07-15	155.80	155.80	155.80	155.80	28.069	0
2022-07-14	155.80	155.80	155.80	155.80	28.069	0
2022-07-13	155.80	155.80	155.80	155.80	28.069	0
2022-07-12	155.80	155.80	155.80	155.80	28.069	0
2022-07-11	155.80	155.80	155.80	155.80	28.069	0
2022-07-08	155.80	155.80	155.80	155.80	28.069	0
2022-07-07	155.80	155.80	155.80	155.80	28.069	0
2022-07-06	155.80	155.80	155.80	155.80	28.069	0
2022-07-05	155.80	155.80	155.80	155.80	28.069	0
2022-07-04	155.80	155.80	155.80	155.80	28.069	0
2022-07-01	155.80	155.80	155.80	155.80	28.069	0
2022-06-30	155.80	155.80	155.80	155.80	28.069	0
2022-06-29	155.80	155.80	155.80	155.80	28.069	0
2022-06-28	155.80	155.80	155.80	155.80	28.069	0
2022-06-27	155.80	155.80	155.80	155.80	28.069	0

← NewerPage 18 of 21 · 1,253 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.