Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ACN.BA stock page

ACCENTURE PLC CEDEAR EACH 75 RE historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-303,545.003,600.003,445.003,582.503,515.7932,409
2026-04-293,555.003,595.003,500.003,585.003,518.2410,752
2026-04-283,800.003,800.003,555.003,562.503,496.1628,764
2026-04-273,600.003,655.003,540.003,612.503,545.2349,243
2026-04-243,552.503,582.503,470.003,567.503,501.0769,739
2026-04-233,690.003,900.003,455.003,525.003,459.36181,756
2026-04-223,755.003,815.003,700.003,727.503,658.0916,509
2026-04-213,800.003,920.003,800.003,812.503,741.5111,868
2026-04-203,830.003,897.503,800.003,825.003,753.7719,691
2026-04-173,817.503,905.003,755.003,840.003,768.4918,107
2026-04-163,760.003,815.003,700.003,762.503,692.4425,680
2026-04-153,737.503,840.003,735.003,762.503,692.4416,332
2026-04-143,772.503,832.503,677.503,707.503,638.469,674
2026-04-133,605.003,770.003,565.003,755.003,685.0840,480
2026-04-103,802.503,802.503,510.003,515.003,449.5524,076
2026-04-093,770.003,800.003,605.003,672.503,604.1127,856
2026-04-083,920.003,975.003,790.003,832.503,731.5428,912
2026-04-073,977.503,977.503,890.003,907.503,804.572,634
2026-04-063,942.503,987.503,865.003,950.003,845.959,226
2026-04-013,860.003,917.503,790.003,915.003,811.874,001
2026-03-313,920.003,932.503,837.503,885.003,782.665,512
2026-03-303,872.503,922.503,795.003,912.503,809.4313,249
2026-03-273,785.003,800.003,690.003,797.503,697.463,871
2026-03-263,715.003,812.503,705.003,797.503,697.4612,915
2026-03-253,890.004,000.003,667.503,720.003,622.0130,091
2026-03-233,927.503,977.503,887.503,920.003,816.742,003
2026-03-204,050.004,110.003,900.003,972.503,867.8528,553
2026-03-193,750.004,060.003,750.004,007.503,901.9340,471
2026-03-183,890.003,940.003,775.003,832.503,731.547,451
2026-03-173,987.504,012.503,875.003,890.003,787.535,461
2026-03-163,880.003,937.503,810.003,905.003,802.135,397
2026-03-133,802.503,872.503,787.503,855.003,753.4515,750
2026-03-123,900.004,000.003,807.503,830.003,729.1140,182
2026-03-113,960.004,030.003,842.503,915.003,811.875,016
2026-03-104,100.004,100.003,900.003,947.503,843.5112,443
2026-03-094,285.004,285.004,055.004,095.003,987.1312,087
2026-03-064,262.504,302.504,122.504,245.004,133.189,592
2026-03-054,155.004,277.504,027.504,262.504,150.2112,262
2026-03-044,212.504,337.504,107.504,162.504,052.857,944
2026-03-034,060.004,217.503,915.004,167.504,057.729,530
2026-03-024,047.504,120.003,970.004,042.503,936.0110,598
2026-02-274,075.004,090.003,935.004,070.003,962.799,537
2026-02-263,752.504,107.503,750.004,097.503,989.5612,658
2026-02-253,810.003,850.003,632.503,780.003,680.4312,670
2026-02-243,935.003,947.503,820.003,867.503,765.6214,852
2026-02-234,200.004,200.003,900.003,922.503,819.176,511
2026-02-204,200.004,250.004,060.004,145.004,035.815,923
2026-02-194,200.004,297.504,057.504,115.004,006.6012,399
2026-02-184,400.004,470.004,260.004,347.504,232.9811,435
2026-02-134,395.004,500.004,280.004,422.504,306.005,131
2026-02-124,525.004,562.504,220.004,352.504,237.8412,612
2026-02-114,745.004,817.504,500.004,572.504,452.0518,327
2026-02-104,667.504,782.504,557.504,755.004,629.7417,814
2026-02-094,770.004,770.004,472.504,652.504,529.9410,047
2026-02-064,695.004,827.504,682.504,747.504,622.4414,955
2026-02-054,820.004,920.004,665.004,695.004,571.3210,888
2026-02-044,795.004,900.004,642.504,852.504,724.6773,558
2026-02-035,465.005,465.004,735.004,785.004,658.9538,515
2026-02-025,300.005,350.005,125.005,315.005,174.997,056
2026-01-305,215.005,285.005,170.005,265.005,126.317,254
← NewerPage 3 of 11 · 630 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-1334.5808 EUR
2026-07-0832.4300 EUR
2026-04-0930.1538 EUR
2026-01-1331.8758 EUR
2025-10-1031.5324 EUR
2025-07-1024.7551 EUR
2025-04-1032,238.6040 EUR
2025-01-1631,160.5880 EUR
2024-10-1019.2417 EUR
2024-07-1123,992.0400 EUR
2024-04-1022,570.8140 EUR

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.