ACCENTURE PLC CEDEAR EACH 75 RE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 4,200.00 | 4,480.00 | 4,170.00 | 4,445.00 | 4,275.87 | 61,228 |
| 2025-08-12 | 4,230.00 | 4,295.00 | 4,190.00 | 4,210.00 | 4,049.81 | 27,397 |
| 2025-08-11 | 4,315.00 | 4,340.00 | 4,210.00 | 4,225.00 | 4,064.24 | 14,142 |
| 2025-08-08 | 4,360.00 | 4,360.00 | 4,235.00 | 4,250.00 | 4,088.29 | 67,424 |
| 2025-08-07 | 4,440.00 | 4,475.00 | 4,270.00 | 4,295.00 | 4,131.58 | 96,854 |
| 2025-08-06 | 4,500.00 | 4,500.00 | 4,345.00 | 4,425.00 | 4,256.63 | 31,912 |
| 2025-08-05 | 4,650.00 | 4,650.00 | 4,405.00 | 4,415.00 | 4,247.01 | 29,143 |
| 2025-08-04 | 4,650.00 | 4,845.00 | 4,530.00 | 4,665.00 | 4,487.50 | 8,031 |
| 2025-08-01 | 4,810.00 | 4,810.00 | 4,615.00 | 4,640.00 | 4,463.45 | 13,514 |
| 2025-07-31 | 4,800.00 | 4,940.00 | 4,630.00 | 4,815.00 | 4,631.79 | 39,015 |
| 2025-07-30 | 4,810.00 | 4,860.00 | 4,770.00 | 4,810.00 | 4,626.98 | 64,070 |
| 2025-07-29 | 4,820.00 | 4,900.00 | 4,780.00 | 4,820.00 | 4,636.60 | 18,235 |
| 2025-07-28 | 4,885.00 | 5,000.00 | 4,745.00 | 4,810.00 | 4,626.98 | 20,402 |
| 2025-07-25 | 4,805.00 | 4,890.00 | 4,775.00 | 4,870.00 | 4,684.70 | 2,371 |
| 2025-07-24 | 4,815.00 | 4,820.00 | 4,730.00 | 4,775.00 | 4,593.32 | 14,382 |
| 2025-07-23 | 5,030.00 | 5,030.00 | 4,815.00 | 4,825.00 | 4,641.41 | 6,954 |
| 2025-07-22 | 4,850.00 | 5,030.00 | 4,755.00 | 4,845.00 | 4,660.65 | 6,721 |
| 2025-07-21 | 4,925.00 | 4,935.00 | 4,830.00 | 4,850.00 | 4,665.46 | 5,243 |
| 2025-07-18 | 4,890.00 | 4,895.00 | 4,820.00 | 4,885.00 | 4,699.13 | 6,334 |
| 2025-07-17 | 4,770.00 | 4,945.00 | 4,705.00 | 4,840.00 | 4,655.84 | 34,473 |
| 2025-07-16 | 4,715.00 | 4,945.00 | 4,650.00 | 4,770.00 | 4,588.51 | 19,497 |
| 2025-07-15 | 4,850.00 | 4,970.00 | 4,700.00 | 4,735.00 | 4,554.84 | 10,068 |
| 2025-07-14 | 4,930.00 | 4,930.00 | 4,700.00 | 4,850.00 | 4,665.46 | 16,988 |
| 2025-07-11 | 4,900.00 | 4,900.00 | 4,755.00 | 4,780.00 | 4,598.13 | 8,983 |
| 2025-07-10 | 5,130.00 | 5,130.00 | 4,865.00 | 4,890.00 | 4,703.94 | 7,356 |
| 2025-07-08 | 5,130.00 | 5,230.00 | 5,070.00 | 5,110.00 | 4,891.76 | 7,905 |
| 2025-07-07 | 5,150.00 | 5,150.00 | 5,020.00 | 5,130.00 | 4,910.90 | 3,987 |
| 2025-07-04 | 5,060.00 | 5,250.00 | 4,895.00 | 5,070.00 | 4,853.46 | 1,561 |
| 2025-07-03 | 5,100.00 | 5,100.00 | 4,980.00 | 5,060.00 | 4,843.89 | 2,686 |
| 2025-07-02 | 4,990.00 | 5,060.00 | 4,925.00 | 4,990.00 | 4,776.88 | 2,730 |
| 2025-07-01 | 4,810.00 | 5,010.00 | 4,810.00 | 4,990.00 | 4,776.88 | 1,921 |
| 2025-06-30 | 4,745.00 | 4,835.00 | 4,705.00 | 4,810.00 | 4,604.57 | 3,678 |
| 2025-06-27 | 4,720.00 | 4,770.00 | 4,660.00 | 4,725.00 | 4,523.20 | 2,917 |
| 2025-06-26 | 4,695.00 | 4,770.00 | 4,680.00 | 4,720.00 | 4,518.41 | 1,569 |
| 2025-06-25 | 4,790.00 | 4,790.00 | 4,695.00 | 4,710.00 | 4,508.84 | 1,882 |
| 2025-06-24 | 4,770.00 | 4,800.00 | 4,700.00 | 4,775.00 | 4,571.06 | 1,703 |
| 2025-06-23 | 4,700.00 | 4,770.00 | 4,470.00 | 4,690.00 | 4,489.69 | 10,032 |
| 2025-06-19 | 4,710.00 | 4,990.00 | 4,700.00 | 4,775.00 | 4,571.06 | 372 |
| 2025-06-18 | 5,000.00 | 5,000.00 | 4,715.00 | 4,780.00 | 4,575.85 | 2,788 |
| 2025-06-17 | 4,960.00 | 5,020.00 | 4,890.00 | 4,935.00 | 4,724.23 | 1,035 |
| 2025-06-13 | 5,000.00 | 5,050.00 | 4,930.00 | 4,940.00 | 4,729.02 | 2,376 |
| 2025-06-12 | 5,020.00 | 5,080.00 | 5,010.00 | 5,010.00 | 4,796.03 | 331 |
| 2025-06-11 | 5,110.00 | 5,180.00 | 5,030.00 | 5,040.00 | 4,824.75 | 1,564 |
| 2025-06-10 | 5,040.00 | 5,150.00 | 5,040.00 | 5,110.00 | 4,891.76 | 910 |
| 2025-06-09 | 5,040.00 | 5,100.00 | 5,020.00 | 5,070.00 | 4,853.46 | 3,972 |
| 2025-06-06 | 5,080.00 | 5,130.00 | 5,030.00 | 5,040.00 | 4,824.75 | 917 |
| 2025-06-05 | 5,070.00 | 5,070.00 | 4,995.00 | 4,995.00 | 4,781.67 | 400 |
| 2025-06-04 | 4,945.00 | 5,070.00 | 4,945.00 | 5,070.00 | 4,853.46 | 1,252 |
| 2025-06-03 | 4,920.00 | 5,010.00 | 4,905.00 | 4,960.00 | 4,748.16 | 3,052 |
| 2025-06-02 | 5,110.00 | 5,110.00 | 4,940.00 | 4,965.00 | 4,752.95 | 595 |
| 2025-05-30 | 5,000.00 | 5,110.00 | 5,000.00 | 5,110.00 | 4,891.76 | 703 |
| 2025-05-29 | 5,000.00 | 5,080.00 | 4,960.00 | 5,040.00 | 4,824.75 | 772 |
| 2025-05-28 | 5,000.00 | 5,000.00 | 4,910.00 | 4,935.00 | 4,724.23 | 1,413 |
| 2025-05-27 | 4,800.00 | 4,940.00 | 4,800.00 | 4,910.00 | 4,700.30 | 1,295 |
| 2025-05-26 | 4,890.00 | 4,890.00 | 4,640.00 | 4,685.00 | 4,484.91 | 966 |
| 2025-05-23 | 4,880.00 | 4,880.00 | 4,755.00 | 4,790.00 | 4,585.42 | 952 |
| 2025-05-22 | 4,970.00 | 4,975.00 | 4,875.00 | 4,905.00 | 4,695.51 | 1,046 |
| 2025-05-21 | 4,980.00 | 5,030.00 | 4,900.00 | 4,925.00 | 4,714.66 | 1,497 |
| 2025-05-20 | 4,930.00 | 4,995.00 | 4,920.00 | 4,975.00 | 4,762.52 | 1,225 |
| 2025-05-19 | 4,940.00 | 4,995.00 | 4,890.00 | 4,940.00 | 4,729.02 | 774 |
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.