Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1,515.44 | 1,537.64 | 1,515.44 | 1,533.75 | 1,476.57 | 461 |
| 2024-05-28 | 1,565.29 | 1,565.29 | 1,565.29 | 1,565.29 | 1,506.93 | 0 |
| 2024-05-27 | 1,565.29 | 1,565.29 | 1,565.29 | 1,565.29 | 1,506.93 | 0 |
| 2024-05-24 | 1,565.29 | 1,565.29 | 1,565.29 | 1,565.29 | 1,506.93 | 1 |
| 2024-05-23 | 1,554.13 | 1,554.13 | 1,554.13 | 1,554.13 | 1,496.19 | 0 |
| 2024-05-22 | 1,554.13 | 1,554.13 | 1,554.13 | 1,554.13 | 1,496.19 | 0 |
| 2024-05-21 | 1,554.13 | 1,554.13 | 1,554.13 | 1,554.13 | 1,496.19 | 1 |
| 2024-05-20 | 1,554.65 | 1,554.65 | 1,554.65 | 1,554.65 | 1,496.69 | 100 |
| 2024-05-17 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,477.77 | 1 |
| 2024-05-16 | 1,580.54 | 1,580.54 | 1,580.54 | 1,580.54 | 1,521.61 | 0 |
| 2024-05-15 | 1,580.54 | 1,580.54 | 1,580.54 | 1,580.54 | 1,521.61 | 0 |
| 2024-05-14 | 1,580.54 | 1,580.54 | 1,580.54 | 1,580.54 | 1,521.61 | 0 |
| 2024-05-13 | 1,580.54 | 1,580.54 | 1,580.54 | 1,580.54 | 1,521.61 | 1 |
| 2024-05-10 | 1,580.54 | 1,580.54 | 1,580.54 | 1,580.54 | 1,521.61 | 65 |
| 2024-05-09 | 1,590.99 | 1,590.99 | 1,568.14 | 1,568.14 | 1,509.68 | 3 |
| 2024-05-08 | 1,589.48 | 1,592.64 | 1,587.14 | 1,590.99 | 1,531.67 | 252 |
| 2024-05-07 | 1,581.00 | 1,581.00 | 1,571.85 | 1,574.80 | 1,516.09 | 1,410 |
| 2024-05-06 | 1,552.43 | 1,552.43 | 1,552.43 | 1,552.43 | 1,494.55 | 5 |
| 2024-05-03 | 1,543.08 | 1,543.08 | 1,543.08 | 1,543.08 | 1,485.55 | 1 |
| 2024-05-02 | 1,532.95 | 1,532.95 | 1,532.95 | 1,532.95 | 1,475.80 | 1 |
| 2024-04-30 | 1,560.91 | 1,560.91 | 1,560.91 | 1,560.91 | 1,502.71 | 1 |
| 2024-04-29 | 1,564.19 | 1,564.19 | 1,550.00 | 1,552.77 | 1,494.88 | 107 |
| 2024-04-26 | 1,577.14 | 1,578.58 | 1,577.14 | 1,578.58 | 1,519.73 | 2 |
| 2024-04-25 | 1,610.28 | 1,610.28 | 1,610.28 | 1,610.28 | 1,550.24 | 0 |
| 2024-04-24 | 1,610.28 | 1,610.28 | 1,610.28 | 1,610.28 | 1,550.24 | 1 |
| 2024-04-23 | 1,640.37 | 1,640.37 | 1,626.88 | 1,626.88 | 1,566.23 | 12 |
| 2024-04-22 | 1,643.89 | 1,643.89 | 1,643.89 | 1,643.89 | 1,582.60 | 1 |
| 2024-04-19 | 1,650.39 | 1,650.39 | 1,650.39 | 1,650.39 | 1,588.86 | 1 |
| 2024-04-18 | 1,655.68 | 1,655.68 | 1,655.68 | 1,655.68 | 1,593.95 | 0 |
| 2024-04-17 | 1,655.68 | 1,655.68 | 1,655.68 | 1,655.68 | 1,589.44 | 0 |
| 2024-04-16 | 1,655.00 | 1,655.68 | 1,655.00 | 1,655.68 | 1,589.44 | 12 |
| 2024-04-15 | 1,621.93 | 1,621.93 | 1,621.93 | 1,621.93 | 1,557.04 | 1 |
| 2024-04-12 | 1,621.00 | 1,621.00 | 1,612.00 | 1,612.00 | 1,547.51 | 6 |
| 2024-04-11 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,583.99 | 0 |
| 2024-04-10 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,583.99 | 2 |
| 2024-04-09 | 1,658.63 | 1,659.07 | 1,658.63 | 1,659.07 | 1,592.69 | 8 |
| 2024-04-08 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,621.43 | 2 |
| 2024-04-05 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,607.03 | 4 |
| 2024-04-04 | 1,682.87 | 1,688.89 | 1,682.87 | 1,688.89 | 1,621.32 | 20 |
| 2024-04-03 | 1,677.90 | 1,677.90 | 1,677.90 | 1,677.90 | 1,610.77 | 1 |
| 2024-04-02 | 1,692.21 | 1,703.59 | 1,692.21 | 1,703.29 | 1,635.14 | 6 |
| 2024-04-01 | 1,732.16 | 1,732.16 | 1,732.16 | 1,732.16 | 1,662.86 | 0 |
| 2024-03-28 | 1,715.30 | 1,732.16 | 1,715.30 | 1,732.16 | 1,662.86 | 23 |
| 2024-03-27 | 1,701.84 | 1,701.84 | 1,691.13 | 1,691.13 | 1,623.47 | 7 |
| 2024-03-26 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,588.79 | 0 |
| 2024-03-25 | 1,651.30 | 1,655.00 | 1,651.30 | 1,655.00 | 1,588.79 | 3 |
| 2024-03-22 | 1,715.07 | 1,715.07 | 1,689.05 | 1,689.05 | 1,621.47 | 17 |
| 2024-03-21 | 1,756.90 | 1,756.90 | 1,710.78 | 1,718.00 | 1,649.27 | 28 |
| 2024-03-20 | 1,886.70 | 1,892.40 | 1,886.70 | 1,892.40 | 1,816.69 | 2 |
| 2024-03-19 | 1,883.09 | 1,889.11 | 1,877.48 | 1,883.93 | 1,808.56 | 200 |
| 2024-03-18 | 1,865.43 | 1,865.43 | 1,865.43 | 1,865.43 | 1,790.80 | 0 |
| 2024-03-15 | 1,865.43 | 1,865.43 | 1,865.43 | 1,865.43 | 1,790.80 | 1 |
| 2024-03-14 | 1,882.04 | 1,882.04 | 1,881.89 | 1,881.89 | 1,806.60 | 239 |
| 2024-03-13 | 1,891.89 | 1,891.89 | 1,891.89 | 1,891.89 | 1,816.20 | 3 |
| 2024-03-12 | 1,897.20 | 1,897.20 | 1,897.20 | 1,897.20 | 1,821.30 | 1 |
| 2024-03-11 | 1,851.82 | 1,851.82 | 1,851.82 | 1,851.82 | 1,777.73 | 240 |
| 2024-03-08 | 1,889.06 | 1,890.00 | 1,888.92 | 1,888.92 | 1,813.35 | 4 |
| 2024-03-07 | 1,907.65 | 1,907.65 | 1,907.65 | 1,907.65 | 1,831.33 | 7 |
| 2024-03-06 | 1,887.84 | 1,887.84 | 1,887.84 | 1,887.84 | 1,812.31 | 0 |
| 2024-03-05 | 1,887.84 | 1,887.84 | 1,887.84 | 1,887.84 | 1,812.31 | 0 |
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.