ACCENTURE PLC CEDEAR EACH 75 RE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5,025.00 | 5,035.00 | 4,800.00 | 4,847.50 | 4,693.53 | 7,021 |
| 2025-11-05 | 4,900.00 | 4,992.50 | 4,765.00 | 4,932.50 | 4,775.83 | 6,041 |
| 2025-11-04 | 5,035.00 | 5,035.00 | 4,845.00 | 4,895.00 | 4,739.52 | 34,098 |
| 2025-11-03 | 5,065.00 | 5,065.00 | 4,852.50 | 5,015.00 | 4,855.71 | 23,091 |
| 2025-10-31 | 4,977.50 | 5,065.00 | 4,912.50 | 5,035.00 | 4,875.07 | 14,962 |
| 2025-10-30 | 4,897.50 | 4,990.00 | 4,862.50 | 4,955.00 | 4,797.61 | 13,523 |
| 2025-10-29 | 5,100.00 | 5,100.00 | 4,892.50 | 4,915.00 | 4,758.88 | 18,706 |
| 2025-10-28 | 4,940.00 | 5,085.00 | 4,867.50 | 5,045.00 | 4,884.75 | 28,406 |
| 2025-10-27 | 4,990.00 | 5,090.00 | 4,420.00 | 4,810.00 | 4,657.22 | 20,623 |
| 2025-10-24 | 5,210.00 | 5,215.00 | 5,070.00 | 5,180.00 | 5,015.46 | 20,796 |
| 2025-10-23 | 5,365.00 | 5,365.00 | 5,010.00 | 5,190.00 | 5,025.15 | 36,340 |
| 2025-10-22 | 5,370.00 | 5,455.00 | 5,265.00 | 5,380.00 | 5,209.11 | 26,799 |
| 2025-10-21 | 5,040.00 | 5,400.00 | 5,040.00 | 5,375.00 | 5,204.27 | 60,792 |
| 2025-10-20 | 4,910.00 | 5,095.00 | 4,910.00 | 5,070.00 | 4,908.96 | 11,509 |
| 2025-10-17 | 4,560.00 | 4,950.00 | 4,512.50 | 4,930.00 | 4,773.41 | 13,317 |
| 2025-10-16 | 4,605.00 | 4,705.00 | 4,542.50 | 4,657.50 | 4,509.56 | 24,862 |
| 2025-10-15 | 4,775.00 | 4,910.00 | 4,550.00 | 4,642.50 | 4,495.04 | 95,153 |
| 2025-10-14 | 4,780.00 | 4,960.00 | 4,545.00 | 4,785.00 | 4,633.01 | 35,933 |
| 2025-10-13 | 4,720.00 | 4,720.00 | 4,420.00 | 4,655.00 | 4,507.14 | 12,663 |
| 2025-10-10 | 4,857.50 | 4,857.50 | 4,857.50 | 4,857.50 | 4,703.21 | 0 |
| 2025-10-09 | 5,170.00 | 5,260.00 | 4,845.00 | 4,857.50 | 4,672.68 | 31,696 |
| 2025-10-08 | 5,260.00 | 5,500.00 | 5,120.00 | 5,220.00 | 5,021.38 | 67,148 |
| 2025-10-07 | 5,020.00 | 5,250.00 | 5,020.00 | 5,240.00 | 5,040.62 | 51,356 |
| 2025-10-06 | 4,950.00 | 5,055.00 | 4,910.00 | 5,030.00 | 4,838.61 | 53,491 |
| 2025-10-03 | 5,245.00 | 5,245.00 | 4,970.00 | 4,997.50 | 4,807.35 | 45,393 |
| 2025-10-02 | 5,110.00 | 5,220.00 | 5,025.00 | 5,075.00 | 4,881.90 | 36,667 |
| 2025-10-01 | 5,160.00 | 5,215.00 | 4,987.50 | 5,090.00 | 4,896.33 | 63,915 |
| 2025-09-30 | 4,990.00 | 5,115.00 | 4,850.00 | 5,065.00 | 4,872.28 | 81,697 |
| 2025-09-29 | 4,700.00 | 4,987.50 | 4,642.50 | 4,925.00 | 4,737.61 | 126,927 |
| 2025-09-26 | 4,322.50 | 4,745.00 | 4,320.00 | 4,707.50 | 4,528.38 | 105,966 |
| 2025-09-25 | 4,530.00 | 4,530.00 | 4,290.00 | 4,325.00 | 4,160.44 | 60,627 |
| 2025-09-24 | 4,500.00 | 4,690.00 | 4,335.00 | 4,460.00 | 4,290.30 | 36,338 |
| 2025-09-23 | 4,600.00 | 4,810.00 | 4,340.00 | 4,445.00 | 4,275.87 | 19,479 |
| 2025-09-22 | 4,900.00 | 4,980.00 | 4,557.50 | 4,612.50 | 4,437.00 | 30,510 |
| 2025-09-19 | 5,000.00 | 5,000.00 | 4,867.50 | 4,995.00 | 4,804.95 | 34,223 |
| 2025-09-18 | 4,850.00 | 5,200.00 | 4,775.00 | 5,015.00 | 4,824.18 | 20,974 |
| 2025-09-17 | 4,757.50 | 4,870.00 | 4,715.00 | 4,840.00 | 4,655.84 | 35,822 |
| 2025-09-16 | 4,640.00 | 4,750.00 | 4,400.00 | 4,667.50 | 4,489.91 | 17,717 |
| 2025-09-15 | 4,900.00 | 4,900.00 | 4,662.50 | 4,740.00 | 4,559.65 | 18,360 |
| 2025-09-12 | 4,730.00 | 4,765.00 | 4,670.00 | 4,715.00 | 4,535.60 | 14,455 |
| 2025-09-11 | 4,660.00 | 4,727.50 | 4,625.00 | 4,720.00 | 4,540.41 | 22,943 |
| 2025-09-10 | 4,820.00 | 4,820.00 | 4,580.00 | 4,632.50 | 4,456.24 | 39,772 |
| 2025-09-09 | 4,865.00 | 4,920.00 | 4,760.00 | 4,817.50 | 4,634.20 | 10,808 |
| 2025-09-08 | 4,870.00 | 5,200.00 | 4,700.00 | 4,902.50 | 4,715.96 | 15,762 |
| 2025-09-05 | 4,700.00 | 4,770.00 | 4,605.00 | 4,700.00 | 4,521.17 | 11,763 |
| 2025-09-04 | 4,575.00 | 4,680.00 | 4,530.00 | 4,645.00 | 4,468.26 | 7,208 |
| 2025-09-03 | 4,640.00 | 4,650.00 | 4,560.00 | 4,635.00 | 4,458.64 | 12,495 |
| 2025-09-02 | 4,770.00 | 4,775.00 | 4,595.00 | 4,675.00 | 4,497.12 | 14,085 |
| 2025-09-01 | 4,715.00 | 4,845.00 | 4,515.00 | 4,775.00 | 4,593.32 | 4,376 |
| 2025-08-29 | 4,630.00 | 4,715.00 | 4,550.00 | 4,700.00 | 4,521.17 | 17,650 |
| 2025-08-28 | 4,665.00 | 4,670.00 | 4,555.00 | 4,590.00 | 4,415.36 | 8,565 |
| 2025-08-27 | 4,630.00 | 4,700.00 | 4,630.00 | 4,650.00 | 4,473.07 | 9,922 |
| 2025-08-26 | 4,665.00 | 4,670.00 | 4,585.00 | 4,615.00 | 4,439.40 | 11,511 |
| 2025-08-25 | 4,615.00 | 4,675.00 | 4,600.00 | 4,670.00 | 4,492.31 | 15,649 |
| 2025-08-22 | 4,480.00 | 4,650.00 | 4,480.00 | 4,615.00 | 4,439.40 | 34,515 |
| 2025-08-21 | 4,480.00 | 4,480.00 | 4,375.00 | 4,470.00 | 4,299.92 | 14,685 |
| 2025-08-20 | 4,480.00 | 4,545.00 | 4,425.00 | 4,475.00 | 4,304.73 | 57,898 |
| 2025-08-19 | 4,355.00 | 4,480.00 | 4,355.00 | 4,455.00 | 4,285.49 | 56,239 |
| 2025-08-18 | 4,350.00 | 4,390.00 | 4,255.00 | 4,340.00 | 4,174.87 | 48,683 |
| 2025-08-14 | 4,495.00 | 4,660.00 | 4,280.00 | 4,310.00 | 4,146.01 | 27,608 |
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.