Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,200.00 | 1,220.00 | 1,199.93 | 1,199.93 | 1,199.93 | 167 |
| 2026-10-19 | 1,157.68 | 1,157.68 | 1,157.68 | 1,157.68 | 1,157.68 | 2 |
| 2026-10-16 | 1,141.07 | 1,145.40 | 1,140.50 | 1,145.40 | 1,145.40 | 11 |
| 2026-10-15 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 257 |
| 2026-10-14 | 1,098.38 | 1,098.38 | 1,086.15 | 1,086.15 | 1,086.15 | 19 |
| 2026-10-13 | 1,032.96 | 1,200.00 | 1,032.96 | 1,141.11 | 1,141.11 | 147 |
| 2026-10-09 | 1,022.84 | 1,032.94 | 1,022.84 | 1,032.94 | 1,024.04 | 4 |
| 2026-10-08 | 973.78 | 973.78 | 973.78 | 973.78 | 965.39 | 51 |
| 2026-10-07 | 972.48 | 973.78 | 972.48 | 973.78 | 965.39 | 2 |
| 2026-10-06 | 966.48 | 967.09 | 958.94 | 966.68 | 958.35 | 246 |
| 2026-10-05 | 1,047.00 | 1,047.00 | 976.22 | 978.09 | 969.66 | 171 |
| 2026-10-02 | 1,094.80 | 1,103.58 | 1,050.45 | 1,050.45 | 1,050.45 | 11 |
| 2026-10-01 | 1,067.80 | 1,173.15 | 1,067.80 | 1,123.05 | 1,123.05 | 593 |
| 2026-09-30 | 940.30 | 948.52 | 940.30 | 948.52 | 948.52 | 58 |
| 2026-09-29 | 910.80 | 910.80 | 910.80 | 910.80 | 910.80 | 74 |
| 2026-09-28 | 914.08 | 914.08 | 914.08 | 914.08 | 914.08 | 0 |
| 2026-09-25 | 921.56 | 921.56 | 914.08 | 914.08 | 914.08 | 11 |
| 2026-09-24 | 933.18 | 933.18 | 927.14 | 927.14 | 927.14 | 60 |
| 2026-09-23 | 950.34 | 955.04 | 950.34 | 955.04 | 955.04 | 45 |
| 2026-09-22 | 970.00 | 970.00 | 936.70 | 943.35 | 943.35 | 27 |
| 2026-09-21 | 948.70 | 953.25 | 948.70 | 953.25 | 953.25 | 12 |
| 2026-09-18 | 949.89 | 950.21 | 948.70 | 948.70 | 948.70 | 55 |
| 2026-09-17 | 977.50 | 983.57 | 977.50 | 980.98 | 980.98 | 33 |
| 2026-09-16 | 977.50 | 977.50 | 977.50 | 977.50 | 977.50 | 50 |
| 2026-09-15 | 979.00 | 1,017.00 | 979.00 | 999.00 | 999.00 | 88 |
| 2026-09-14 | 985.12 | 1,005.21 | 975.72 | 1,005.21 | 1,005.21 | 344 |
| 2026-09-11 | 911.82 | 911.82 | 910.00 | 910.00 | 910.00 | 148 |
| 2026-09-10 | 908.10 | 908.96 | 906.30 | 908.96 | 908.96 | 4 |
| 2026-09-09 | 912.98 | 916.58 | 903.38 | 908.18 | 908.18 | 35 |
| 2026-09-08 | 910.08 | 912.96 | 905.28 | 912.96 | 912.96 | 69 |
| 2026-09-07 | 956.34 | 956.34 | 956.34 | 956.34 | 956.34 | 0 |
| 2026-09-04 | 967.23 | 967.23 | 956.34 | 956.34 | 956.34 | 70 |
| 2026-09-03 | 980.16 | 980.16 | 980.16 | 980.16 | 980.16 | 4 |
| 2026-09-02 | 980.98 | 980.98 | 980.98 | 980.98 | 980.98 | 0 |
| 2026-09-01 | 980.98 | 980.98 | 980.98 | 980.98 | 980.98 | 1 |
| 2026-08-31 | 986.49 | 986.49 | 986.49 | 986.49 | 986.49 | 0 |
| 2026-08-28 | 986.49 | 993.50 | 986.49 | 986.49 | 986.49 | 74 |
| 2026-08-27 | 950.00 | 980.22 | 943.02 | 974.64 | 974.64 | 79 |
| 2026-08-26 | 937.50 | 937.92 | 937.50 | 937.92 | 937.92 | 2 |
| 2026-08-25 | 963.00 | 968.64 | 963.00 | 968.64 | 968.64 | 82 |
| 2026-08-24 | 951.33 | 954.75 | 951.33 | 954.75 | 954.75 | 3 |
| 2026-08-21 | 962.23 | 964.00 | 947.34 | 948.00 | 948.00 | 43 |
| 2026-08-20 | 953.48 | 957.77 | 953.48 | 957.77 | 957.77 | 16 |
| 2026-08-19 | 923.03 | 950.00 | 923.03 | 950.00 | 950.00 | 526 |
| 2026-08-18 | 900.00 | 912.73 | 889.13 | 912.73 | 912.73 | 248 |
| 2026-08-17 | 897.47 | 897.47 | 888.19 | 888.19 | 888.19 | 329 |
| 2026-08-14 | 935.74 | 935.74 | 932.79 | 932.79 | 932.79 | 2 |
| 2026-08-13 | 950.62 | 950.62 | 927.10 | 927.10 | 927.10 | 101 |
| 2026-08-12 | 911.76 | 916.00 | 911.76 | 916.00 | 916.00 | 35 |
| 2026-08-11 | 900.91 | 924.02 | 900.91 | 919.10 | 919.10 | 212 |
| 2026-08-10 | 900.77 | 918.08 | 900.77 | 912.83 | 912.83 | 12 |
| 2026-08-07 | 874.64 | 874.64 | 874.64 | 874.64 | 874.64 | 0 |
| 2026-08-06 | 874.64 | 874.64 | 874.64 | 874.64 | 874.64 | 0 |
| 2026-08-05 | 867.39 | 874.64 | 867.33 | 874.64 | 874.64 | 34 |
| 2026-08-04 | 864.19 | 877.43 | 864.19 | 877.21 | 877.21 | 537 |
| 2026-08-03 | 850.47 | 850.95 | 841.52 | 848.54 | 848.54 | 853 |
| 2026-07-31 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-07-30 | 831.10 | 831.10 | 815.00 | 815.00 | 815.00 | 104 |
| 2026-07-29 | 884.91 | 901.03 | 884.91 | 887.00 | 887.00 | 265 |
| 2026-07-28 | 839.21 | 853.20 | 833.53 | 833.53 | 833.53 | 236 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 5.9931 EUR |
| 2026-04-08 | 5.8288 EUR |
| 2026-01-12 | 6.0214 EUR |
| 2025-10-09 | 6.1259 EUR |
| 2025-07-09 | 5.6591 EUR |
| 2025-04-09 | 5.9011 EUR |
| 2025-01-14 | 6.0104 EUR |
| 2024-10-08 | 6.0276 EUR |
| 2024-07-09 | 5.0035 EUR |
| 2024-04-18 | 4.6880 EUR |
| 2024-01-16 | 4.5415 EUR |
| 2023-10-10 | 4.4301 EUR |
| 2023-07-11 | 3.9364 EUR |
| 2023-04-11 | 3.9232 EUR |
| 2023-01-11 | 5.9137 EUR |
| 2023-01-10 | 4.1712 EUR |
| 2022-10-11 | 5.9592 EUR |
| 2022-10-10 | 4.2298 EUR |
| 2022-07-13 | 3.7335 EUR |
| 2022-07-12 | 3.5334 EUR |
| 2022-04-13 | 4.8025 EUR |
| 2022-04-12 | 3.4088 EUR |
| 2022-01-12 | 4.9839 EUR |
| 2022-01-11 | 3.5375 EUR |
| 2021-10-13 | 5.2909 EUR |
| 2021-10-11 | 3.7554 EUR |
| 2021-07-14 | 4.6363 EUR |
| 2021-07-13 | 3.2908 EUR |
| 2021-04-13 | 3.2764 EUR |
| 2021-01-12 | 3.1609 EUR |
| 2020-10-09 | 4.9023 EUR |
| 2020-10-08 | 3.3704 EUR |
| 2020-07-15 | 4.3280 EUR |
| 2020-07-14 | 3.0720 EUR |
| 2020-04-15 | 4.5640 EUR |
| 2020-04-14 | 3.2395 EUR |
| 2020-01-15 | 3.4416 EUR |
| 2020-01-14 | 2.4428 EUR |
| 2019-10-16 | 3.3444 EUR |
| 2019-10-15 | 2.5321 EUR |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.