ACCENTURE PLC CEDEAR EACH 75 RE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5,860.00 | 5,860.00 | 5,530.00 | 5,560.00 | 5,304.63 | 1,084 |
| 2024-08-20 | 5,740.00 | 5,740.00 | 5,400.00 | 5,680.00 | 5,419.12 | 828 |
| 2024-08-19 | 5,550.00 | 5,840.00 | 5,410.00 | 5,750.00 | 5,485.91 | 1,038 |
| 2024-08-16 | 5,500.00 | 5,720.00 | 5,320.00 | 5,490.00 | 5,237.85 | 777 |
| 2024-08-15 | 5,460.00 | 5,630.00 | 5,300.00 | 5,500.00 | 5,247.39 | 979 |
| 2024-08-14 | 5,550.00 | 5,580.00 | 5,290.00 | 5,350.00 | 5,104.28 | 1,368 |
| 2024-08-13 | 5,300.00 | 5,590.00 | 5,250.00 | 5,290.00 | 5,047.03 | 556 |
| 2024-08-12 | 5,470.00 | 5,470.00 | 5,250.00 | 5,250.00 | 5,008.87 | 720 |
| 2024-08-09 | 5,450.00 | 5,600.00 | 5,320.00 | 5,470.00 | 5,218.77 | 1,248 |
| 2024-08-08 | 5,600.00 | 5,700.00 | 5,330.00 | 5,510.00 | 5,256.93 | 702 |
| 2024-08-07 | 5,560.00 | 5,940.00 | 5,410.00 | 5,680.00 | 5,419.12 | 324 |
| 2024-08-06 | 5,610.00 | 5,880.00 | 5,610.00 | 5,710.00 | 5,447.74 | 1,086 |
| 2024-08-05 | 5,570.00 | 5,760.00 | 5,450.00 | 5,530.00 | 5,276.01 | 1,568 |
| 2024-08-02 | 5,650.00 | 5,800.00 | 5,500.00 | 5,640.00 | 5,380.96 | 4,494 |
| 2024-08-01 | 5,810.00 | 6,020.00 | 5,610.00 | 5,770.00 | 5,504.99 | 3,241 |
| 2024-07-31 | 5,240.00 | 5,770.00 | 5,240.00 | 5,540.00 | 5,285.55 | 1,795 |
| 2024-07-30 | 5,780.00 | 5,780.00 | 5,150.00 | 5,280.00 | 5,037.49 | 3,107 |
| 2024-07-29 | 5,880.00 | 5,920.00 | 5,410.00 | 5,530.00 | 5,276.01 | 1,450 |
| 2024-07-26 | 5,610.00 | 5,850.00 | 5,510.00 | 5,810.00 | 5,543.15 | 3,440 |
| 2024-07-25 | 5,890.00 | 6,150.00 | 5,500.00 | 5,580.00 | 5,323.71 | 2,259 |
| 2024-07-24 | 5,990.00 | 6,070.00 | 5,760.00 | 5,890.00 | 5,619.48 | 2,209 |
| 2024-07-23 | 5,750.00 | 6,090.00 | 5,640.00 | 5,810.00 | 5,543.15 | 3,700 |
| 2024-07-22 | 5,820.00 | 6,110.00 | 5,700.00 | 5,790.00 | 5,524.07 | 1,522 |
| 2024-07-19 | 5,840.00 | 6,080.00 | 5,610.00 | 5,850.00 | 5,581.31 | 2,488 |
| 2024-07-18 | 5,750.00 | 6,110.00 | 5,700.00 | 5,720.00 | 5,457.28 | 1,733 |
| 2024-07-17 | 5,590.00 | 5,870.00 | 5,570.00 | 5,780.00 | 5,514.53 | 4,324 |
| 2024-07-16 | 5,450.00 | 5,650.00 | 5,110.00 | 5,580.00 | 5,323.71 | 7,867 |
| 2024-07-15 | 6,000.00 | 6,000.00 | 5,170.00 | 5,410.00 | 5,161.52 | 6,746 |
| 2024-07-12 | 5,800.00 | 6,150.00 | 5,600.00 | 5,960.00 | 5,686.26 | 8,603 |
| 2024-07-11 | 5,480.00 | 5,900.00 | 5,380.00 | 5,660.00 | 5,400.04 | 2,275 |
| 2024-07-10 | 5,650.00 | 6,100.00 | 5,230.00 | 5,500.00 | 5,247.39 | 3,722 |
| 2024-07-08 | 5,750.00 | 5,850.00 | 5,401.50 | 5,644.00 | 5,384.77 | 1,060 |
| 2024-07-05 | 5,810.00 | 5,899.50 | 5,400.50 | 5,670.00 | 5,409.58 | 890 |
| 2024-07-04 | 5,500.00 | 5,840.00 | 5,231.00 | 5,809.50 | 5,542.67 | 917 |
| 2024-07-03 | 5,800.50 | 5,899.00 | 5,445.00 | 5,738.50 | 5,474.93 | 2,472 |
| 2024-07-02 | 5,750.00 | 5,981.50 | 5,551.00 | 5,860.50 | 5,591.33 | 1,895 |
| 2024-07-01 | 5,526.50 | 5,753.50 | 5,205.00 | 5,683.50 | 5,422.46 | 2,902 |
| 2024-06-28 | 5,370.50 | 5,526.50 | 5,370.00 | 5,465.50 | 5,214.47 | 3,293 |
| 2024-06-27 | 5,400.00 | 5,526.50 | 5,221.50 | 5,397.50 | 5,149.60 | 3,451 |
| 2024-06-26 | 5,160.00 | 5,517.00 | 5,160.00 | 5,410.00 | 5,161.52 | 3,371 |
| 2024-06-25 | 5,435.00 | 5,673.50 | 5,156.50 | 5,375.50 | 5,128.61 | 7,088 |
| 2024-06-24 | 5,150.50 | 5,500.00 | 5,150.00 | 5,410.00 | 5,161.52 | 6,934 |
| 2024-06-19 | 5,150.00 | 5,167.00 | 4,910.00 | 5,145.50 | 4,909.17 | 4,864 |
| 2024-06-18 | 4,910.00 | 5,200.00 | 4,741.00 | 5,169.50 | 4,932.07 | 4,988 |
| 2024-06-14 | 4,722.00 | 4,982.00 | 4,705.00 | 4,887.50 | 4,663.02 | 7,620 |
| 2024-06-13 | 4,800.00 | 4,950.00 | 4,702.50 | 4,822.50 | 4,601.01 | 1,562 |
| 2024-06-12 | 5,250.00 | 5,250.00 | 4,903.00 | 5,145.50 | 4,909.17 | 1,847 |
| 2024-06-11 | 5,149.00 | 5,150.00 | 4,816.50 | 5,149.50 | 4,912.99 | 519 |
| 2024-06-10 | 5,063.00 | 5,150.00 | 4,948.00 | 5,113.50 | 4,878.64 | 881 |
| 2024-06-07 | 4,985.00 | 5,104.50 | 4,900.00 | 5,048.00 | 4,816.15 | 1,289 |
| 2024-06-06 | 5,210.00 | 5,300.00 | 5,023.00 | 5,055.00 | 4,822.83 | 2,152 |
| 2024-06-05 | 5,232.50 | 5,344.00 | 4,985.00 | 5,169.50 | 4,932.07 | 3,661 |
| 2024-06-04 | 4,980.00 | 5,350.00 | 4,890.00 | 5,076.00 | 4,842.86 | 6,081 |
| 2024-06-03 | 4,797.00 | 4,890.00 | 4,713.50 | 4,849.00 | 4,626.29 | 3,276 |
| 2024-05-31 | 4,580.00 | 4,710.00 | 4,580.00 | 4,710.00 | 4,493.67 | 2,715 |
| 2024-05-30 | 4,750.00 | 4,750.00 | 4,510.00 | 4,629.50 | 4,416.87 | 3,506 |
| 2024-05-29 | 4,850.00 | 4,850.00 | 4,679.50 | 4,748.50 | 4,530.40 | 1,290 |
| 2024-05-28 | 4,935.00 | 5,018.50 | 4,800.00 | 4,829.50 | 4,607.68 | 1,443 |
| 2024-05-27 | 4,827.50 | 5,200.00 | 4,632.50 | 5,097.50 | 4,863.38 | 639 |
| 2024-05-24 | 5,174.50 | 5,174.50 | 4,874.00 | 4,954.50 | 4,726.94 | 969 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 34.5808 EUR |
| 2026-07-08 | 32.4300 EUR |
| 2026-04-09 | 30.1538 EUR |
| 2026-01-13 | 31.8758 EUR |
| 2025-10-10 | 31.5324 EUR |
| 2025-07-10 | 24.7551 EUR |
| 2025-04-10 | 32,238.6040 EUR |
| 2025-01-16 | 31,160.5880 EUR |
| 2024-10-10 | 19.2417 EUR |
| 2024-07-11 | 23,992.0400 EUR |
| 2024-04-10 | 22,570.8140 EUR |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.