Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,842.25 | 1,852.56 | 1,838.38 | 1,848.36 | 1,784.75 | 52 |
| 2024-08-21 | 1,831.62 | 1,831.62 | 1,822.67 | 1,825.62 | 1,762.79 | 148 |
| 2024-08-20 | 1,796.67 | 1,808.48 | 1,796.67 | 1,808.48 | 1,746.24 | 8 |
| 2024-08-19 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,710.05 | 0 |
| 2024-08-16 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,710.05 | 0 |
| 2024-08-15 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,710.05 | 13 |
| 2024-08-14 | 1,746.96 | 1,748.70 | 1,746.96 | 1,748.70 | 1,688.52 | 5 |
| 2024-08-13 | 1,721.13 | 1,721.13 | 1,721.13 | 1,721.13 | 1,661.89 | 0 |
| 2024-08-12 | 1,728.97 | 1,728.97 | 1,721.13 | 1,721.13 | 1,661.89 | 148 |
| 2024-08-09 | 1,720.25 | 1,737.00 | 1,720.25 | 1,737.00 | 1,677.22 | 110 |
| 2024-08-08 | 1,763.15 | 1,768.57 | 1,759.43 | 1,760.00 | 1,699.43 | 306 |
| 2024-08-07 | 1,809.43 | 1,809.43 | 1,809.43 | 1,809.43 | 1,747.16 | 1 |
| 2024-08-06 | 1,809.43 | 1,809.43 | 1,809.43 | 1,809.43 | 1,747.16 | 1 |
| 2024-08-05 | 1,847.61 | 1,847.61 | 1,847.61 | 1,847.61 | 1,784.02 | 0 |
| 2024-08-02 | 1,847.61 | 1,847.61 | 1,847.61 | 1,847.61 | 1,784.02 | 12 |
| 2024-08-01 | 1,890.57 | 1,902.76 | 1,875.23 | 1,879.35 | 1,814.67 | 4 |
| 2024-07-31 | 1,880.98 | 1,882.22 | 1,880.98 | 1,881.45 | 1,816.70 | 5,509 |
| 2024-07-30 | 1,860.79 | 1,860.79 | 1,860.79 | 1,860.79 | 1,796.75 | 2 |
| 2024-07-29 | 1,860.79 | 1,860.79 | 1,860.79 | 1,860.79 | 1,796.75 | 0 |
| 2024-07-26 | 1,860.79 | 1,860.79 | 1,860.79 | 1,860.79 | 1,796.75 | 1 |
| 2024-07-25 | 1,868.23 | 1,868.23 | 1,868.23 | 1,868.23 | 1,803.93 | 0 |
| 2024-07-24 | 1,852.45 | 1,868.23 | 1,852.45 | 1,868.23 | 1,803.93 | 175 |
| 2024-07-23 | 1,835.64 | 1,835.64 | 1,835.64 | 1,835.64 | 1,772.46 | 0 |
| 2024-07-22 | 1,841.38 | 1,841.38 | 1,835.64 | 1,835.64 | 1,772.46 | 9 |
| 2024-07-19 | 1,840.00 | 1,849.12 | 1,840.00 | 1,849.12 | 1,785.48 | 22 |
| 2024-07-18 | 1,860.32 | 1,860.32 | 1,830.00 | 1,839.56 | 1,776.25 | 30 |
| 2024-07-17 | 1,761.38 | 1,761.38 | 1,761.38 | 1,761.38 | 1,700.76 | 0 |
| 2024-07-16 | 1,740.86 | 1,761.38 | 1,740.86 | 1,761.38 | 1,700.76 | 6 |
| 2024-07-15 | 1,717.04 | 1,736.04 | 1,717.04 | 1,736.04 | 1,676.29 | 2 |
| 2024-07-12 | 1,688.40 | 1,690.50 | 1,688.40 | 1,690.50 | 1,632.32 | 168 |
| 2024-07-11 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,564.25 | 1 |
| 2024-07-10 | 1,685.57 | 1,685.57 | 1,685.57 | 1,685.57 | 1,627.56 | 0 |
| 2024-07-09 | 1,685.57 | 1,685.57 | 1,685.57 | 1,685.57 | 1,627.56 | 0 |
| 2024-07-08 | 1,685.57 | 1,685.57 | 1,685.57 | 1,685.57 | 1,622.73 | 0 |
| 2024-07-05 | 1,685.57 | 1,685.57 | 1,685.57 | 1,685.57 | 1,622.73 | 1 |
| 2024-07-04 | 1,696.16 | 1,696.16 | 1,696.16 | 1,696.16 | 1,632.92 | 1 |
| 2024-07-03 | 1,716.45 | 1,716.45 | 1,716.45 | 1,716.45 | 1,652.46 | 0 |
| 2024-07-02 | 1,688.00 | 1,726.71 | 1,688.00 | 1,716.45 | 1,652.46 | 83 |
| 2024-07-01 | 1,685.57 | 1,685.57 | 1,685.57 | 1,685.57 | 1,622.73 | 0 |
| 2024-06-28 | 1,685.57 | 1,685.57 | 1,685.57 | 1,685.57 | 1,622.73 | 1 |
| 2024-06-27 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,607.74 | 2 |
| 2024-06-26 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,600.04 | 5 |
| 2024-06-25 | 1,661.52 | 1,661.52 | 1,661.52 | 1,661.52 | 1,599.57 | 0 |
| 2024-06-24 | 1,670.00 | 1,670.00 | 1,661.52 | 1,661.52 | 1,599.57 | 197 |
| 2024-06-21 | 1,658.27 | 1,679.61 | 1,658.27 | 1,679.61 | 1,616.99 | 42 |
| 2024-06-20 | 1,666.25 | 1,680.41 | 1,666.25 | 1,677.35 | 1,614.81 | 303 |
| 2024-06-19 | 1,560.85 | 1,560.85 | 1,560.85 | 1,560.85 | 1,502.66 | 0 |
| 2024-06-18 | 1,560.85 | 1,560.85 | 1,560.85 | 1,560.85 | 1,502.66 | 1 |
| 2024-06-17 | 1,524.23 | 1,524.23 | 1,524.23 | 1,524.23 | 1,467.40 | 0 |
| 2024-06-14 | 1,524.23 | 1,524.23 | 1,524.23 | 1,524.23 | 1,467.40 | 3 |
| 2024-06-13 | 1,539.63 | 1,539.63 | 1,539.63 | 1,539.63 | 1,482.23 | 0 |
| 2024-06-12 | 1,539.63 | 1,539.63 | 1,539.63 | 1,539.63 | 1,482.23 | 0 |
| 2024-06-11 | 1,539.63 | 1,539.63 | 1,539.63 | 1,539.63 | 1,482.23 | 0 |
| 2024-06-10 | 1,539.63 | 1,539.63 | 1,539.63 | 1,539.63 | 1,482.23 | 0 |
| 2024-06-07 | 1,539.63 | 1,539.63 | 1,539.63 | 1,539.63 | 1,482.23 | 0 |
| 2024-06-06 | 1,539.63 | 1,539.63 | 1,539.63 | 1,539.63 | 1,482.23 | 1 |
| 2024-06-05 | 1,519.53 | 1,519.53 | 1,519.53 | 1,519.53 | 1,462.88 | 0 |
| 2024-06-04 | 1,516.60 | 1,523.84 | 1,516.31 | 1,519.53 | 1,462.88 | 11,070 |
| 2024-06-03 | 1,488.88 | 1,488.88 | 1,475.66 | 1,475.66 | 1,420.64 | 408 |
| 2024-05-31 | 1,485.14 | 1,485.14 | 1,462.41 | 1,468.36 | 1,413.62 | 801 |
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.