Jefferies Financial Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-12-29 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-12-28 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-12-27 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-12-23 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-12-22 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-12-21 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-12-20 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-12-17 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-12-16 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-12-15 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-12-14 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-12-13 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-12-10 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-12-09 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-12-08 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-12-07 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-12-06 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-12-03 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-12-02 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-12-01 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-11-30 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-11-29 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-11-26 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-11-25 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-11-24 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-11-23 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-11-22 | 221.70 | 221.70 | 221.70 | 221.70 | 39.278 | 0 |
| 2021-11-19 | 221.51 | 221.70 | 221.51 | 221.70 | 39.278 | 2,500 |
| 2021-11-18 | 236.00 | 236.00 | 236.00 | 236.00 | 41.812 | 0 |
| 2021-11-17 | 236.00 | 236.00 | 236.00 | 236.00 | 41.812 | 0 |
| 2021-11-16 | 236.00 | 236.00 | 236.00 | 236.00 | 41.812 | 0 |
| 2021-11-12 | 233.67 | 236.00 | 230.00 | 236.00 | 41.812 | 1,010 |
| 2021-11-11 | 235.29 | 235.29 | 235.29 | 235.29 | 41.445 | 5 |
| 2021-11-10 | 243.12 | 243.12 | 243.12 | 243.12 | 42.824 | 0 |
| 2021-11-09 | 243.12 | 243.12 | 243.12 | 243.12 | 42.824 | 0 |
| 2021-11-08 | 243.12 | 243.12 | 243.12 | 243.12 | 42.824 | 0 |
| 2021-11-05 | 243.12 | 243.12 | 243.12 | 243.12 | 42.824 | 0 |
| 2021-11-04 | 243.12 | 243.12 | 243.12 | 243.12 | 42.824 | 0 |
| 2021-11-03 | 243.12 | 243.12 | 243.12 | 243.12 | 42.824 | 0 |
| 2021-11-01 | 243.12 | 243.12 | 243.12 | 243.12 | 42.824 | 0 |
| 2021-10-29 | 243.12 | 243.12 | 243.12 | 243.12 | 42.824 | 0 |
| 2021-10-28 | 243.12 | 243.12 | 243.12 | 243.12 | 42.824 | 0 |
| 2021-10-27 | 243.12 | 243.12 | 243.12 | 243.12 | 42.824 | 0 |
| 2021-10-26 | 243.12 | 243.12 | 243.12 | 243.12 | 42.824 | 100 |
| 2021-10-25 | 243.84 | 243.84 | 243.84 | 243.84 | 42.951 | 0 |
← NewerPage 21 of 21 · 1,246 trading days
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.