Jefferies Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	159.10	159.10	159.10	159.10	28.403	0
2022-03-28	159.10	159.10	159.10	159.10	28.403	0
2022-03-25	159.10	159.10	159.10	159.10	28.403	0
2022-03-24	159.10	159.10	159.10	159.10	28.403	0
2022-03-23	159.10	159.10	159.10	159.10	28.403	0
2022-03-22	159.10	159.10	159.10	159.10	28.403	5
2022-03-21	160.91	160.91	160.91	160.91	28.726	0
2022-03-18	160.91	160.91	160.91	160.91	28.726	0
2022-03-17	160.91	160.91	160.91	160.91	28.726	0
2022-03-16	160.91	160.91	160.91	160.91	28.726	0
2022-03-15	160.91	160.91	160.91	160.91	28.726	0
2022-03-14	160.91	160.91	160.91	160.91	28.726	0
2022-03-11	160.91	160.91	160.91	160.91	28.726	0
2022-03-10	160.91	160.91	160.91	160.91	28.726	5
2022-03-09	159.00	159.00	159.00	159.00	28.385	0
2022-03-08	159.00	159.00	159.00	159.00	28.385	0
2022-03-07	159.00	159.00	159.00	159.00	28.385	500
2022-03-04	173.70	173.70	173.70	173.70	31.009	0
2022-03-03	173.70	173.70	173.70	173.70	31.009	0
2022-03-02	173.70	173.70	173.70	173.70	31.009	0
2022-02-25	173.70	173.70	173.70	173.70	31.009	0
2022-02-24	174.00	174.00	173.70	173.70	31.009	505
2022-02-23	184.90	184.90	184.90	184.90	33.009	0
2022-02-22	184.90	184.90	184.90	184.90	33.009	0
2022-02-21	184.90	184.90	184.90	184.90	33.009	25
2022-02-18	194.35	194.35	194.35	194.35	34.696	0
2022-02-17	194.35	194.35	194.35	194.35	34.696	0
2022-02-16	194.35	194.35	194.35	194.35	34.696	0
2022-02-15	194.35	194.35	194.35	194.35	34.696	0
2022-02-14	194.30	195.40	194.15	194.35	34.696	2,010
2022-02-11	203.20	203.20	203.20	203.20	36.276	0
2022-02-10	203.20	203.20	203.20	203.20	36.001	0
2022-02-09	203.20	203.20	203.20	203.20	36.001	0
2022-02-08	203.20	203.20	203.20	203.20	36.001	0
2022-02-07	203.20	203.20	203.20	203.20	36.001	10
2022-02-04	196.84	196.84	196.84	196.84	34.874	0
2022-02-03	196.84	196.84	196.84	196.84	34.874	5
2022-02-02	198.17	198.17	196.08	196.08	34.739	30
2022-02-01	193.61	193.61	193.61	193.61	34.302	10
2022-01-31	204.80	204.80	204.80	204.80	36.284	0
2022-01-28	204.80	204.80	204.80	204.80	36.284	0
2022-01-27	204.80	204.80	204.80	204.80	36.284	0
2022-01-26	204.80	204.80	204.80	204.80	36.284	0
2022-01-25	204.80	204.80	204.80	204.80	36.284	0
2022-01-24	204.80	204.80	204.80	204.80	36.284	0
2022-01-21	204.80	204.80	204.80	204.80	36.284	0
2022-01-20	204.80	204.80	204.80	204.80	36.284	0
2022-01-19	204.80	204.80	204.80	204.80	36.284	0
2022-01-18	204.80	204.80	204.80	204.80	36.284	0
2022-01-17	204.80	204.80	204.80	204.80	36.284	0
2022-01-14	204.80	204.80	204.80	204.80	36.284	0
2022-01-13	204.80	204.80	204.80	204.80	36.284	0
2022-01-12	208.40	208.40	204.80	204.80	36.284	235
2022-01-11	232.53	232.53	232.53	232.53	41.197	0
2022-01-10	232.86	232.86	231.50	232.53	41.197	135
2022-01-07	221.70	221.70	221.70	221.70	39.278	0
2022-01-06	221.70	221.70	221.70	221.70	39.278	0
2022-01-05	221.70	221.70	221.70	221.70	39.278	0
2022-01-04	221.70	221.70	221.70	221.70	39.278	0
2022-01-03	221.70	221.70	221.70	221.70	39.278	0

← NewerPage 20 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.