ACCENTURE PLC CEDEAR EACH 75 RE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 4,940.00 | 4,995.00 | 4,890.00 | 4,940.00 | 4,729.02 | 774 |
| 2025-05-16 | 5,000.00 | 5,000.00 | 4,840.00 | 4,960.00 | 4,748.16 | 2,454 |
| 2025-05-15 | 4,935.00 | 5,020.00 | 4,935.00 | 5,000.00 | 4,786.45 | 1,371 |
| 2025-05-14 | 4,880.00 | 4,960.00 | 4,880.00 | 4,935.00 | 4,724.23 | 1,800 |
| 2025-05-13 | 4,970.00 | 5,040.00 | 4,935.00 | 4,960.00 | 4,748.16 | 2,675 |
| 2025-05-12 | 4,755.00 | 4,990.00 | 4,755.00 | 4,945.00 | 4,733.80 | 1,690 |
| 2025-05-09 | 4,715.00 | 4,820.00 | 4,650.00 | 4,730.00 | 4,527.99 | 1,099 |
| 2025-05-08 | 4,780.00 | 4,825.00 | 4,725.00 | 4,780.00 | 4,575.85 | 2,267 |
| 2025-05-07 | 4,845.00 | 4,910.00 | 4,715.00 | 4,775.00 | 4,571.06 | 1,895 |
| 2025-05-06 | 4,955.00 | 5,000.00 | 4,865.00 | 4,940.00 | 4,729.02 | 1,476 |
| 2025-05-05 | 4,775.00 | 5,020.00 | 4,550.00 | 5,010.00 | 4,796.03 | 4,627 |
| 2025-04-30 | 4,715.00 | 4,885.00 | 4,500.00 | 4,750.00 | 4,547.13 | 606 |
| 2025-04-29 | 4,800.00 | 4,800.00 | 4,665.00 | 4,715.00 | 4,513.63 | 864 |
| 2025-04-28 | 4,650.00 | 4,800.00 | 4,530.00 | 4,670.00 | 4,470.55 | 1,577 |
| 2025-04-25 | 4,600.00 | 4,735.00 | 4,580.00 | 4,690.00 | 4,489.69 | 928 |
| 2025-04-24 | 4,640.00 | 4,915.00 | 4,620.00 | 4,630.00 | 4,432.26 | 1,612 |
| 2025-04-23 | 4,350.00 | 4,745.00 | 4,350.00 | 4,550.00 | 4,355.67 | 1,293 |
| 2025-04-22 | 4,255.00 | 4,390.00 | 4,190.00 | 4,345.00 | 4,159.43 | 657 |
| 2025-04-21 | 4,450.00 | 4,450.00 | 4,055.00 | 4,215.00 | 4,034.98 | 2,271 |
| 2025-04-16 | 4,810.00 | 5,000.00 | 4,440.00 | 4,465.00 | 4,274.30 | 3,900 |
| 2025-04-15 | 4,750.00 | 4,900.00 | 4,650.00 | 4,790.00 | 4,585.42 | 1,782 |
| 2025-04-14 | 5,080.00 | 5,150.00 | 4,500.00 | 4,795.00 | 4,590.21 | 1,735 |
| 2025-04-11 | 5,120.00 | 5,190.00 | 4,870.00 | 5,080.00 | 4,863.04 | 2,988 |
| 2025-04-10 | 5,550.00 | 5,550.00 | 5,020.00 | 5,200.00 | 4,977.91 | 2,651 |
| 2025-04-09 | 5,110.00 | 5,670.00 | 5,090.00 | 5,470.00 | 5,236.38 | 2,084 |
| 2025-04-08 | 5,300.00 | 5,370.00 | 5,060.00 | 5,140.00 | 4,920.48 | 2,863 |
| 2025-04-07 | 5,500.00 | 5,500.00 | 5,000.00 | 5,140.00 | 4,920.48 | 4,153 |
| 2025-04-04 | 5,300.00 | 5,320.00 | 5,100.00 | 5,130.00 | 4,910.90 | 2,733 |
| 2025-04-03 | 5,420.00 | 5,420.00 | 5,300.00 | 5,330.00 | 5,102.36 | 2,983 |
| 2025-04-01 | 5,530.00 | 5,550.00 | 5,430.00 | 5,470.00 | 5,236.38 | 3,024 |
| 2025-03-31 | 5,300.00 | 5,500.00 | 5,300.00 | 5,480.00 | 5,245.95 | 3,486 |
| 2025-03-28 | 5,390.00 | 5,390.00 | 5,290.00 | 5,300.00 | 5,073.64 | 2,190 |
| 2025-03-27 | 5,410.00 | 5,410.00 | 5,310.00 | 5,360.00 | 5,131.08 | 2,885 |
| 2025-03-26 | 5,600.00 | 5,600.00 | 5,350.00 | 5,410.00 | 5,178.94 | 5,676 |
| 2025-03-25 | 5,260.00 | 5,500.00 | 5,260.00 | 5,400.00 | 5,169.37 | 8,880 |
| 2025-03-21 | 5,200.00 | 5,290.00 | 5,070.00 | 5,260.00 | 5,035.35 | 9,276 |
| 2025-03-20 | 5,200.00 | 5,250.00 | 5,100.00 | 5,180.00 | 4,958.77 | 21,819 |
| 2025-03-19 | 5,640.00 | 5,710.00 | 5,540.00 | 5,570.00 | 5,332.11 | 4,933 |
| 2025-03-18 | 5,440.00 | 5,640.00 | 5,420.00 | 5,630.00 | 5,389.55 | 2,326 |
| 2025-03-17 | 5,240.00 | 5,480.00 | 5,240.00 | 5,460.00 | 5,226.81 | 4,738 |
| 2025-03-14 | 5,220.00 | 5,280.00 | 5,170.00 | 5,270.00 | 5,044.92 | 6,914 |
| 2025-03-13 | 5,210.00 | 5,290.00 | 5,170.00 | 5,180.00 | 4,958.77 | 1,312 |
| 2025-03-12 | 5,290.00 | 5,340.00 | 5,270.00 | 5,300.00 | 5,073.64 | 1,043 |
| 2025-03-11 | 5,310.00 | 5,410.00 | 5,230.00 | 5,370.00 | 5,140.65 | 1,006 |
| 2025-03-10 | 5,430.00 | 5,540.00 | 5,410.00 | 5,430.00 | 5,198.09 | 1,689 |
| 2025-03-07 | 5,700.00 | 5,730.00 | 5,450.00 | 5,550.00 | 5,312.96 | 1,150 |
| 2025-03-06 | 5,600.00 | 5,730.00 | 5,520.00 | 5,640.00 | 5,399.12 | 1,241 |
| 2025-03-05 | 5,610.00 | 5,760.00 | 5,490.00 | 5,710.00 | 5,466.13 | 2,138 |
| 2025-02-28 | 5,770.00 | 5,930.00 | 5,580.00 | 5,600.00 | 5,360.83 | 12,853 |
| 2025-02-27 | 5,760.00 | 5,870.00 | 5,720.00 | 5,810.00 | 5,561.86 | 1,019 |
| 2025-02-26 | 5,940.00 | 5,960.00 | 5,760.00 | 5,810.00 | 5,561.86 | 1,153 |
| 2025-02-25 | 5,810.00 | 5,940.00 | 5,790.00 | 5,910.00 | 5,657.59 | 1,787 |
| 2025-02-24 | 6,000.00 | 6,090.00 | 5,830.00 | 5,900.00 | 5,648.02 | 1,286 |
| 2025-02-21 | 6,160.00 | 6,250.00 | 5,850.00 | 5,920.00 | 5,667.16 | 2,941 |
| 2025-02-20 | 6,320.00 | 6,340.00 | 6,150.00 | 6,240.00 | 5,973.50 | 882 |
| 2025-02-19 | 6,140.00 | 6,360.00 | 6,130.00 | 6,300.00 | 6,030.93 | 2,036 |
| 2025-02-18 | 6,300.00 | 6,320.00 | 6,110.00 | 6,200.00 | 5,935.20 | 2,165 |
| 2025-02-17 | 6,130.00 | 6,900.00 | 5,900.00 | 6,250.00 | 5,983.07 | 2,356 |
| 2025-02-14 | 6,270.00 | 6,280.00 | 6,000.00 | 6,200.00 | 5,935.20 | 1,231 |
| 2025-02-13 | 6,000.00 | 6,270.00 | 6,000.00 | 6,210.00 | 5,944.78 | 777 |
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.