ACCENTURE PLC CEDEAR EACH 75 RE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5,600.00 | 5,700.00 | 5,400.00 | 5,490.00 | 5,255.53 | 213 |
| 2024-11-13 | 5,600.00 | 5,910.00 | 5,510.00 | 5,630.00 | 5,389.55 | 1,087 |
| 2024-11-12 | 5,600.00 | 5,600.00 | 5,410.00 | 5,600.00 | 5,360.83 | 243 |
| 2024-11-11 | 5,500.00 | 5,600.00 | 5,450.00 | 5,540.00 | 5,303.39 | 737 |
| 2024-11-08 | 5,350.00 | 5,720.00 | 5,350.00 | 5,540.00 | 5,303.39 | 747 |
| 2024-11-07 | 5,510.00 | 5,620.00 | 5,270.00 | 5,600.00 | 5,360.83 | 375 |
| 2024-11-06 | 5,680.00 | 5,680.00 | 5,350.00 | 5,510.00 | 5,274.67 | 443 |
| 2024-11-05 | 5,600.00 | 5,600.00 | 5,300.00 | 5,420.00 | 5,188.52 | 1,066 |
| 2024-11-04 | 5,350.00 | 5,660.00 | 5,190.00 | 5,390.00 | 5,159.80 | 3,316 |
| 2024-11-01 | 5,390.00 | 5,550.00 | 5,170.00 | 5,550.00 | 5,312.96 | 355 |
| 2024-10-31 | 5,353.81 | 5,353.81 | 5,100.00 | 5,290.00 | 5,064.07 | 465 |
| 2024-10-30 | 5,710.00 | 5,710.00 | 5,200.00 | 5,290.00 | 5,064.07 | 337 |
| 2024-10-29 | 5,700.00 | 5,700.00 | 5,450.00 | 5,570.00 | 5,332.11 | 356 |
| 2024-10-28 | 5,500.00 | 5,760.00 | 5,480.00 | 5,480.00 | 5,245.95 | 211 |
| 2024-10-25 | 5,750.00 | 5,750.00 | 5,570.00 | 5,570.00 | 5,332.11 | 477 |
| 2024-10-24 | 5,800.00 | 5,800.00 | 5,500.00 | 5,680.00 | 5,437.41 | 12,101 |
| 2024-10-23 | 5,900.00 | 5,900.00 | 5,640.00 | 5,800.00 | 5,552.29 | 600 |
| 2024-10-22 | 5,690.00 | 5,900.00 | 5,690.00 | 5,830.00 | 5,581.01 | 1,084 |
| 2024-10-21 | 5,800.00 | 6,100.00 | 5,800.00 | 5,890.00 | 5,638.44 | 768 |
| 2024-10-18 | 5,750.00 | 5,970.00 | 5,750.00 | 5,860.00 | 5,609.72 | 534 |
| 2024-10-17 | 5,950.00 | 6,200.00 | 5,850.00 | 5,850.00 | 5,600.15 | 1,153 |
| 2024-10-16 | 6,000.00 | 6,000.00 | 5,700.00 | 5,790.00 | 5,542.71 | 632 |
| 2024-10-15 | 5,600.00 | 5,990.00 | 5,600.00 | 5,840.00 | 5,590.58 | 700 |
| 2024-10-14 | 5,500.00 | 5,700.00 | 5,500.00 | 5,650.00 | 5,408.69 | 183 |
| 2024-10-10 | 5,620.00 | 5,740.00 | 5,300.00 | 5,580.00 | 5,341.68 | 1,688 |
| 2024-10-09 | 5,600.00 | 6,020.00 | 5,600.00 | 5,720.00 | 5,457.28 | 2,881 |
| 2024-10-08 | 6,000.00 | 6,200.00 | 5,700.00 | 5,720.00 | 5,457.28 | 280 |
| 2024-10-07 | 5,900.00 | 5,900.00 | 5,610.00 | 5,780.00 | 5,514.53 | 770 |
| 2024-10-04 | 5,880.00 | 5,940.00 | 5,800.00 | 5,860.00 | 5,590.85 | 619 |
| 2024-10-03 | 6,050.00 | 6,100.00 | 5,810.00 | 5,870.00 | 5,600.39 | 404 |
| 2024-10-02 | 6,000.00 | 6,150.00 | 5,710.00 | 6,040.00 | 5,762.59 | 540 |
| 2024-10-01 | 5,700.00 | 5,990.00 | 5,600.00 | 5,990.00 | 5,714.88 | 565 |
| 2024-09-30 | 5,790.00 | 5,800.00 | 5,440.00 | 5,700.00 | 5,438.20 | 832 |
| 2024-09-27 | 5,720.00 | 5,790.00 | 5,660.00 | 5,710.00 | 5,447.74 | 372 |
| 2024-09-26 | 5,800.00 | 5,830.00 | 5,600.00 | 5,770.00 | 5,504.99 | 1,594 |
| 2024-09-25 | 5,550.00 | 5,600.00 | 5,400.00 | 5,580.00 | 5,323.71 | 291 |
| 2024-09-24 | 5,560.00 | 5,600.00 | 5,410.00 | 5,550.00 | 5,295.09 | 583 |
| 2024-09-23 | 5,410.00 | 5,770.00 | 5,290.00 | 5,510.00 | 5,256.93 | 739 |
| 2024-09-20 | 5,380.00 | 5,500.00 | 5,350.00 | 5,430.00 | 5,180.60 | 562 |
| 2024-09-19 | 5,560.00 | 5,560.00 | 5,390.00 | 5,450.00 | 5,199.69 | 1,065 |
| 2024-09-18 | 5,700.00 | 5,700.00 | 5,460.00 | 5,510.00 | 5,256.93 | 855 |
| 2024-09-17 | 5,960.00 | 5,960.00 | 5,560.00 | 5,710.00 | 5,447.74 | 1,914 |
| 2024-09-16 | 6,000.00 | 6,000.00 | 5,700.00 | 5,870.00 | 5,600.39 | 844 |
| 2024-09-13 | 5,840.00 | 5,880.00 | 5,650.00 | 5,800.00 | 5,533.61 | 434 |
| 2024-09-12 | 5,570.00 | 5,890.00 | 5,570.00 | 5,880.00 | 5,609.94 | 677 |
| 2024-09-11 | 5,880.00 | 5,960.00 | 5,680.00 | 5,810.00 | 5,543.15 | 1,825 |
| 2024-09-10 | 5,450.00 | 5,890.00 | 5,450.00 | 5,660.00 | 5,400.04 | 565 |
| 2024-09-09 | 5,730.00 | 5,800.00 | 5,550.00 | 5,600.00 | 5,342.80 | 435 |
| 2024-09-06 | 5,760.00 | 5,850.00 | 5,520.00 | 5,710.00 | 5,447.74 | 558 |
| 2024-09-05 | 5,710.00 | 5,890.00 | 5,710.00 | 5,770.00 | 5,504.99 | 641 |
| 2024-09-04 | 5,920.00 | 6,200.00 | 5,820.00 | 5,930.00 | 5,657.64 | 1,139 |
| 2024-09-03 | 5,890.00 | 6,100.00 | 5,890.00 | 5,930.00 | 5,657.64 | 2,232 |
| 2024-09-02 | 5,860.00 | 6,170.00 | 5,750.00 | 5,850.00 | 5,581.31 | 1,042 |
| 2024-08-30 | 5,840.00 | 6,150.00 | 5,730.00 | 5,900.00 | 5,629.02 | 1,107 |
| 2024-08-29 | 5,560.00 | 6,080.00 | 5,560.00 | 5,850.00 | 5,581.31 | 613 |
| 2024-08-28 | 5,900.00 | 6,200.00 | 5,750.00 | 5,840.00 | 5,571.77 | 1,620 |
| 2024-08-27 | 5,800.00 | 6,100.00 | 5,720.00 | 6,040.00 | 5,762.59 | 922 |
| 2024-08-26 | 5,790.00 | 6,000.00 | 5,600.00 | 5,890.00 | 5,619.48 | 618 |
| 2024-08-23 | 5,460.00 | 5,790.00 | 5,460.00 | 5,720.00 | 5,457.28 | 1,812 |
| 2024-08-22 | 5,940.00 | 5,940.00 | 5,560.00 | 5,740.00 | 5,476.37 | 2,098 |
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.