ACCENTURE PLC CEDEAR EACH 75 RE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 5,174.50 | 5,174.50 | 4,874.00 | 4,954.50 | 4,726.94 | 969 |
| 2024-05-23 | 5,129.00 | 5,317.00 | 4,990.50 | 5,142.00 | 4,905.83 | 2,535 |
| 2024-05-22 | 4,866.50 | 5,187.00 | 4,866.50 | 5,116.50 | 4,881.50 | 2,065 |
| 2024-05-21 | 4,650.00 | 4,900.00 | 4,624.00 | 4,888.50 | 4,663.97 | 2,476 |
| 2024-05-20 | 4,480.00 | 4,700.00 | 4,460.00 | 4,660.00 | 4,445.97 | 2,132 |
| 2024-05-17 | 4,480.50 | 4,494.50 | 4,400.00 | 4,482.00 | 4,276.14 | 844 |
| 2024-05-16 | 4,549.50 | 4,569.00 | 4,490.00 | 4,540.00 | 4,331.48 | 9,239 |
| 2024-05-15 | 4,450.00 | 4,490.00 | 4,373.00 | 4,490.00 | 4,283.78 | 1,275 |
| 2024-05-14 | 4,500.00 | 4,507.00 | 4,391.50 | 4,431.00 | 4,227.49 | 3,484 |
| 2024-05-13 | 4,453.50 | 4,498.00 | 4,373.00 | 4,461.00 | 4,256.11 | 4,844 |
| 2024-05-10 | 4,400.00 | 4,523.00 | 4,365.00 | 4,394.00 | 4,192.19 | 1,929 |
| 2024-05-09 | 4,499.50 | 4,499.50 | 4,305.00 | 4,404.50 | 4,202.20 | 1,632 |
| 2024-05-08 | 4,594.00 | 4,605.00 | 4,520.00 | 4,537.50 | 4,329.10 | 1,932 |
| 2024-05-07 | 4,614.50 | 4,681.00 | 4,550.00 | 4,581.00 | 4,370.60 | 3,149 |
| 2024-05-06 | 4,630.00 | 4,699.50 | 4,501.00 | 4,614.00 | 4,402.08 | 5,962 |
| 2024-05-03 | 4,700.00 | 4,700.00 | 4,515.00 | 4,616.50 | 4,404.47 | 12,944 |
| 2024-05-02 | 4,107.00 | 4,107.00 | 4,107.00 | 4,107.00 | 3,918.37 | 0 |
| 2024-04-30 | 4,500.00 | 5,000.00 | 4,085.50 | 4,107.00 | 3,918.37 | 2,654 |
| 2024-04-29 | 4,576.50 | 4,800.00 | 4,300.00 | 4,448.50 | 4,244.18 | 589 |
| 2024-04-26 | 4,470.00 | 4,516.50 | 4,250.00 | 4,466.00 | 4,260.88 | 557 |
| 2024-04-25 | 4,200.00 | 4,665.00 | 4,200.00 | 4,470.00 | 4,264.70 | 1,235 |
| 2024-04-24 | 4,505.50 | 4,800.00 | 4,200.00 | 4,655.00 | 4,441.20 | 865 |
| 2024-04-23 | 4,470.00 | 4,700.00 | 4,300.00 | 4,665.50 | 4,451.22 | 683 |
| 2024-04-22 | 4,505.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,484.13 | 423 |
| 2024-04-19 | 4,500.00 | 4,667.50 | 4,450.00 | 4,579.50 | 4,369.17 | 330 |
| 2024-04-18 | 4,650.00 | 4,650.00 | 4,228.00 | 4,581.50 | 4,371.07 | 1,145 |
| 2024-04-17 | 4,501.00 | 4,700.00 | 4,500.00 | 4,650.00 | 4,436.43 | 281 |
| 2024-04-16 | 4,500.00 | 4,700.00 | 4,423.50 | 4,550.00 | 4,341.02 | 356 |
| 2024-04-15 | 4,800.00 | 4,881.50 | 4,600.00 | 4,770.00 | 4,550.92 | 2,678 |
| 2024-04-12 | 4,702.00 | 4,800.00 | 4,695.00 | 4,800.00 | 4,579.54 | 2,139 |
| 2024-04-11 | 4,750.00 | 4,750.00 | 4,589.00 | 4,700.00 | 4,484.13 | 2,377 |
| 2024-04-10 | 4,777.50 | 4,777.50 | 4,777.50 | 4,777.50 | 4,558.07 | 0 |
← NewerPage 11 of 11 · 632 trading days
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.