Jefferies Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	155.80	155.80	155.80	155.80	28.069	0
2022-06-23	155.80	155.80	155.80	155.80	28.069	0
2022-06-22	155.80	155.80	155.80	155.80	28.069	0
2022-06-21	155.80	155.80	155.80	155.80	28.069	0
2022-06-20	155.80	155.80	155.80	155.80	28.069	0
2022-06-17	155.80	155.80	155.80	155.80	28.069	0
2022-06-15	155.80	155.80	155.80	155.80	28.069	0
2022-06-14	155.80	155.80	155.80	155.80	28.069	0
2022-06-13	155.80	155.80	155.80	155.80	28.069	0
2022-06-10	155.80	155.80	155.80	155.80	28.069	0
2022-06-09	155.80	155.80	155.80	155.80	28.069	0
2022-06-08	155.80	155.80	155.80	155.80	28.069	0
2022-06-07	155.80	155.80	155.80	155.80	28.069	0
2022-06-06	155.80	155.80	155.80	155.80	28.069	0
2022-06-03	155.80	155.80	155.80	155.80	28.069	0
2022-06-02	155.80	155.80	155.80	155.80	28.069	0
2022-06-01	155.80	155.80	155.80	155.80	28.069	0
2022-05-31	155.80	155.80	155.80	155.80	28.069	0
2022-05-30	155.80	155.80	155.80	155.80	28.069	0
2022-05-27	155.80	155.80	155.80	155.80	28.069	0
2022-05-26	155.80	155.80	155.80	155.80	28.069	0
2022-05-25	155.80	155.80	155.80	155.80	28.069	0
2022-05-24	155.80	155.80	155.80	155.80	28.069	0
2022-05-23	155.80	155.80	155.80	155.80	28.069	0
2022-05-20	155.80	155.80	155.80	155.80	28.069	0
2022-05-19	155.80	155.80	155.80	155.80	28.069	0
2022-05-18	155.80	155.80	155.80	155.80	28.069	0
2022-05-17	155.80	155.80	155.80	155.80	28.069	0
2022-05-16	155.80	155.80	155.80	155.80	28.069	0
2022-05-13	155.80	155.80	155.80	155.80	28.069	0
2022-05-12	156.99	156.99	155.80	155.80	27.814	20
2022-05-11	162.56	162.56	162.56	162.56	29.021	0
2022-05-10	162.56	162.56	162.56	162.56	29.021	0
2022-05-09	162.56	162.56	162.56	162.56	29.021	0
2022-05-06	162.56	162.56	162.56	162.56	29.021	0
2022-05-05	162.56	162.56	162.56	162.56	29.021	0
2022-05-04	162.56	162.56	162.56	162.56	29.021	0
2022-05-03	162.56	162.56	162.56	162.56	29.021	5
2022-05-02	157.28	157.28	157.28	157.28	28.078	0
2022-04-29	157.28	157.28	157.28	157.28	28.078	20
2022-04-28	154.58	154.58	154.58	154.58	27.596	0
2022-04-27	154.58	154.58	154.58	154.58	27.596	0
2022-04-26	154.58	154.58	154.58	154.58	27.596	0
2022-04-25	152.40	155.15	152.40	154.58	27.596	15
2022-04-22	152.40	152.40	152.40	152.40	27.207	0
2022-04-20	152.40	152.40	152.40	152.40	27.207	0
2022-04-19	152.40	152.40	152.40	152.40	27.207	0
2022-04-18	152.40	152.40	152.40	152.40	27.207	0
2022-04-14	152.40	152.40	152.40	152.40	27.207	0
2022-04-13	152.40	152.40	152.40	152.40	27.207	0
2022-04-12	152.40	152.40	152.40	152.40	27.207	0
2022-04-11	154.12	154.12	152.40	152.40	27.207	30
2022-04-08	151.95	151.95	151.95	151.95	27.126	0
2022-04-07	159.10	159.10	149.95	151.95	27.126	85
2022-04-06	159.10	159.10	159.10	159.10	28.403	0
2022-04-05	159.10	159.10	159.10	159.10	28.403	0
2022-04-04	159.10	159.10	159.10	159.10	28.403	0
2022-04-01	159.10	159.10	159.10	159.10	28.403	0
2022-03-31	159.10	159.10	159.10	159.10	28.403	0
2022-03-30	159.10	159.10	159.10	159.10	28.403	0

← NewerPage 19 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.