ACCENTURE PLC CEDEAR EACH 75 RE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 6,400.00 | 6,400.00 | 6,070.00 | 6,200.00 | 5,935.20 | 5,140 |
| 2025-02-11 | 6,190.00 | 6,280.00 | 6,010.00 | 6,150.00 | 5,887.34 | 1,072 |
| 2025-02-10 | 6,150.00 | 6,280.00 | 6,110.00 | 6,190.00 | 5,925.63 | 1,092 |
| 2025-02-07 | 6,060.00 | 6,290.00 | 6,060.00 | 6,220.00 | 5,954.35 | 1,020 |
| 2025-02-06 | 6,360.00 | 6,410.00 | 6,150.00 | 6,150.00 | 5,887.34 | 2,489 |
| 2025-02-05 | 6,300.00 | 6,360.00 | 6,130.00 | 6,330.00 | 6,059.65 | 5,803 |
| 2025-02-04 | 6,230.00 | 6,280.00 | 5,920.00 | 6,260.00 | 5,992.64 | 1,890 |
| 2025-02-03 | 6,230.00 | 6,230.00 | 5,880.00 | 6,140.00 | 5,877.77 | 2,391 |
| 2025-01-31 | 6,070.00 | 6,120.00 | 5,960.00 | 6,060.00 | 5,801.18 | 12,269 |
| 2025-01-30 | 5,890.00 | 6,040.00 | 5,850.00 | 5,990.00 | 5,734.17 | 2,117 |
| 2025-01-29 | 5,960.00 | 5,960.00 | 5,800.00 | 5,880.00 | 5,628.87 | 46,000 |
| 2025-01-28 | 5,900.00 | 6,000.00 | 5,680.00 | 5,910.00 | 5,657.59 | 1,927 |
| 2025-01-27 | 5,640.00 | 5,870.00 | 5,340.00 | 5,860.00 | 5,609.72 | 2,428 |
| 2025-01-24 | 5,500.00 | 5,770.00 | 5,480.00 | 5,660.00 | 5,418.27 | 1,754 |
| 2025-01-23 | 5,740.00 | 5,770.00 | 5,560.00 | 5,750.00 | 5,504.42 | 979 |
| 2025-01-22 | 5,650.00 | 5,900.00 | 5,570.00 | 5,680.00 | 5,437.41 | 1,652 |
| 2025-01-21 | 5,910.00 | 5,910.00 | 5,450.00 | 5,650.00 | 5,408.69 | 1,150 |
| 2025-01-20 | 5,600.00 | 5,840.00 | 5,440.00 | 5,770.00 | 5,523.57 | 1,601 |
| 2025-01-17 | 5,580.00 | 5,700.00 | 5,540.00 | 5,640.00 | 5,399.12 | 2,911 |
| 2025-01-16 | 5,590.00 | 5,610.00 | 5,420.00 | 5,580.00 | 5,341.68 | 1,531 |
| 2025-01-15 | 5,540.00 | 5,660.00 | 5,500.00 | 5,600.00 | 5,360.83 | 2,765 |
| 2025-01-14 | 5,600.00 | 5,680.00 | 5,450.00 | 5,550.00 | 5,312.96 | 3,946 |
| 2025-01-13 | 5,580.00 | 5,690.00 | 5,460.00 | 5,590.00 | 5,351.26 | 2,107 |
| 2025-01-10 | 5,920.00 | 6,000.00 | 5,560.00 | 5,570.00 | 5,332.11 | 6,295 |
| 2025-01-09 | 5,980.00 | 6,050.00 | 5,730.00 | 6,030.00 | 5,772.46 | 3,713 |
| 2025-01-08 | 5,800.00 | 6,090.00 | 5,600.00 | 5,740.00 | 5,494.85 | 5,306 |
| 2025-01-07 | 5,700.00 | 6,000.00 | 5,600.00 | 5,820.00 | 5,571.43 | 6,616 |
| 2025-01-06 | 5,510.00 | 5,780.00 | 5,510.00 | 5,590.00 | 5,351.26 | 6,151 |
| 2025-01-03 | 5,670.00 | 5,890.00 | 5,470.00 | 5,510.00 | 5,274.67 | 692 |
| 2025-01-02 | 5,630.00 | 5,920.00 | 5,300.00 | 5,590.00 | 5,351.26 | 1,465 |
| 2024-12-30 | 5,740.00 | 5,990.00 | 5,250.00 | 5,550.00 | 5,312.96 | 309 |
| 2024-12-27 | 5,760.00 | 5,760.00 | 5,490.00 | 5,740.00 | 5,494.85 | 1,087 |
| 2024-12-26 | 5,700.00 | 5,820.00 | 5,380.00 | 5,680.00 | 5,437.41 | 939 |
| 2024-12-24 | 5,450.00 | 5,890.00 | 5,210.00 | 5,620.00 | 5,379.97 | 577 |
| 2024-12-23 | 5,430.00 | 5,640.00 | 5,150.00 | 5,540.00 | 5,303.39 | 2,025 |
| 2024-12-20 | 5,610.00 | 5,910.00 | 5,390.00 | 5,690.00 | 5,446.99 | 3,260 |
| 2024-12-19 | 5,700.00 | 5,840.00 | 5,500.00 | 5,760.00 | 5,514.00 | 8,142 |
| 2024-12-18 | 5,400.00 | 5,950.00 | 5,400.00 | 5,460.00 | 5,226.81 | 1,771 |
| 2024-12-17 | 5,320.00 | 5,650.00 | 5,320.00 | 5,400.00 | 5,169.37 | 610 |
| 2024-12-16 | 5,110.00 | 5,400.00 | 5,110.00 | 5,310.00 | 5,083.21 | 485 |
| 2024-12-13 | 5,120.00 | 5,300.00 | 5,040.00 | 5,150.00 | 4,930.05 | 940 |
| 2024-12-12 | 5,180.00 | 5,290.00 | 5,040.00 | 5,160.00 | 4,939.62 | 438 |
| 2024-12-11 | 5,080.00 | 5,350.00 | 5,080.00 | 5,160.00 | 4,939.62 | 226 |
| 2024-12-10 | 5,060.00 | 5,380.00 | 5,020.00 | 5,200.00 | 4,977.91 | 1,453 |
| 2024-12-09 | 5,060.00 | 5,440.00 | 4,980.00 | 5,060.00 | 4,843.89 | 657 |
| 2024-12-06 | 5,090.00 | 5,400.00 | 5,050.00 | 5,180.00 | 4,958.77 | 1,153 |
| 2024-12-05 | 5,390.00 | 5,390.00 | 5,150.00 | 5,240.00 | 5,016.20 | 288 |
| 2024-12-04 | 5,200.00 | 5,440.00 | 5,100.00 | 5,340.00 | 5,111.93 | 945 |
| 2024-12-03 | 5,250.00 | 5,490.00 | 4,940.00 | 5,130.00 | 4,910.90 | 2,236 |
| 2024-12-02 | 5,530.00 | 5,530.00 | 5,180.00 | 5,290.00 | 5,064.07 | 480 |
| 2024-11-29 | 5,230.00 | 5,460.00 | 4,885.00 | 5,410.00 | 5,178.94 | 687 |
| 2024-11-28 | 5,500.00 | 5,500.00 | 5,210.00 | 5,330.00 | 5,102.36 | 219 |
| 2024-11-27 | 5,357.14 | 5,410.00 | 5,160.00 | 5,320.00 | 5,092.79 | 266 |
| 2024-11-26 | 5,200.00 | 5,400.00 | 5,200.00 | 5,390.00 | 5,159.80 | 551 |
| 2024-11-25 | 5,270.00 | 5,380.00 | 5,120.00 | 5,330.00 | 5,102.36 | 988 |
| 2024-11-22 | 5,400.00 | 5,640.00 | 5,010.00 | 5,020.00 | 4,805.60 | 3,128 |
| 2024-11-21 | 5,330.00 | 5,420.00 | 5,140.00 | 5,400.00 | 5,169.37 | 3,018 |
| 2024-11-20 | 5,252.57 | 5,350.00 | 5,060.00 | 5,290.00 | 5,064.07 | 636 |
| 2024-11-19 | 5,060.00 | 5,440.00 | 4,970.00 | 5,430.00 | 5,198.09 | 473 |
| 2024-11-15 | 5,750.00 | 5,750.00 | 5,150.00 | 5,270.00 | 5,044.92 | 531 |
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.