Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 1,887.84 | 1,887.84 | 1,887.84 | 1,887.84 | 1,812.31 | 0 |
| 2024-03-01 | 1,887.84 | 1,887.84 | 1,887.84 | 1,887.84 | 1,812.31 | 1 |
| 2024-02-29 | 1,867.27 | 1,872.48 | 1,863.93 | 1,872.48 | 1,797.56 | 170 |
| 2024-02-28 | 1,871.16 | 1,874.88 | 1,871.16 | 1,874.88 | 1,799.87 | 8 |
| 2024-02-27 | 1,870.60 | 1,870.60 | 1,857.72 | 1,857.72 | 1,783.40 | 200 |
| 2024-02-26 | 1,887.84 | 1,887.84 | 1,887.84 | 1,887.84 | 1,812.31 | 1 |
| 2024-02-23 | 1,855.00 | 1,882.56 | 1,855.00 | 1,881.51 | 1,806.23 | 4 |
| 2024-02-22 | 1,800.00 | 1,833.45 | 1,800.00 | 1,833.45 | 1,760.10 | 37 |
| 2024-02-21 | 1,772.81 | 1,772.81 | 1,772.81 | 1,772.81 | 1,701.88 | 1 |
| 2024-02-20 | 1,840.75 | 1,840.75 | 1,840.75 | 1,840.75 | 1,767.10 | 0 |
| 2024-02-19 | 1,840.75 | 1,840.75 | 1,840.75 | 1,840.75 | 1,767.10 | 0 |
| 2024-02-16 | 1,840.75 | 1,840.75 | 1,840.75 | 1,840.75 | 1,767.10 | 0 |
| 2024-02-15 | 1,851.04 | 1,851.04 | 1,840.75 | 1,840.75 | 1,767.10 | 2 |
| 2024-02-14 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,762.54 | 1 |
| 2024-02-09 | 1,837.04 | 1,837.04 | 1,837.04 | 1,837.04 | 1,763.54 | 0 |
| 2024-02-08 | 1,837.04 | 1,837.04 | 1,837.04 | 1,837.04 | 1,763.54 | 6 |
| 2024-02-07 | 1,804.57 | 1,804.57 | 1,804.57 | 1,804.57 | 1,732.37 | 1 |
| 2024-02-06 | 1,859.25 | 1,859.25 | 1,859.25 | 1,859.25 | 1,784.86 | 1 |
| 2024-02-05 | 1,851.33 | 1,851.33 | 1,851.33 | 1,851.33 | 1,777.26 | 1 |
| 2024-02-02 | 1,854.40 | 1,854.40 | 1,854.40 | 1,854.40 | 1,780.21 | 1 |
| 2024-02-01 | 1,819.52 | 1,819.52 | 1,819.52 | 1,819.52 | 1,746.72 | 1 |
| 2024-01-31 | 1,838.20 | 1,838.20 | 1,838.20 | 1,838.20 | 1,764.66 | 0 |
| 2024-01-30 | 1,838.20 | 1,838.20 | 1,838.20 | 1,838.20 | 1,764.66 | 0 |
| 2024-01-29 | 1,838.20 | 1,838.20 | 1,838.20 | 1,838.20 | 1,764.66 | 1 |
| 2024-01-26 | 1,827.86 | 1,827.86 | 1,827.86 | 1,827.86 | 1,754.73 | 0 |
| 2024-01-25 | 1,836.38 | 1,836.38 | 1,827.28 | 1,827.86 | 1,754.73 | 28 |
| 2024-01-24 | 1,821.18 | 1,824.51 | 1,821.18 | 1,824.51 | 1,751.51 | 4 |
| 2024-01-23 | 1,832.96 | 1,832.96 | 1,832.96 | 1,832.96 | 1,759.63 | 0 |
| 2024-01-22 | 1,796.55 | 1,833.53 | 1,796.55 | 1,832.96 | 1,759.63 | 6 |
| 2024-01-19 | 1,794.59 | 1,796.55 | 1,784.16 | 1,796.55 | 1,724.67 | 28 |
| 2024-01-18 | 1,769.28 | 1,769.28 | 1,769.28 | 1,769.28 | 1,698.49 | 1 |
| 2024-01-17 | 1,752.00 | 1,752.00 | 1,748.10 | 1,748.10 | 1,678.16 | 12 |
| 2024-01-16 | 1,735.37 | 1,736.82 | 1,735.37 | 1,736.82 | 1,667.33 | 2 |
| 2024-01-15 | 1,753.50 | 1,753.50 | 1,753.50 | 1,753.50 | 1,678.94 | 1 |
| 2024-01-12 | 1,720.00 | 1,738.97 | 1,720.00 | 1,735.37 | 1,661.58 | 6 |
| 2024-01-11 | 1,685.55 | 1,685.55 | 1,685.55 | 1,685.55 | 1,613.88 | 1 |
| 2024-01-10 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,646.86 | 1 |
| 2024-01-09 | 1,644.69 | 1,644.69 | 1,644.69 | 1,644.69 | 1,574.76 | 0 |
| 2024-01-08 | 1,644.69 | 1,644.69 | 1,644.69 | 1,644.69 | 1,574.76 | 0 |
| 2024-01-05 | 1,644.69 | 1,644.69 | 1,644.69 | 1,644.69 | 1,574.76 | 1 |
| 2024-01-04 | 1,663.32 | 1,663.32 | 1,663.32 | 1,663.32 | 1,592.59 | 3 |
| 2024-01-03 | 1,682.64 | 1,682.64 | 1,661.66 | 1,661.66 | 1,591.00 | 51 |
| 2024-01-02 | 1,700.88 | 1,700.88 | 1,700.88 | 1,700.88 | 1,628.56 | 1 |
| 2023-12-28 | 1,710.00 | 1,710.41 | 1,703.18 | 1,710.41 | 1,637.68 | 242 |
| 2023-12-27 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,638.25 | 3 |
| 2023-12-26 | 1,707.29 | 1,712.49 | 1,707.29 | 1,712.49 | 1,639.67 | 2 |
| 2023-12-22 | 1,711.30 | 1,711.30 | 1,711.30 | 1,711.30 | 1,638.53 | 1 |
| 2023-12-21 | 1,683.68 | 1,683.68 | 1,683.68 | 1,683.68 | 1,612.09 | 0 |
| 2023-12-20 | 1,665.30 | 1,684.90 | 1,665.30 | 1,683.68 | 1,612.09 | 5 |
| 2023-12-19 | 1,616.56 | 1,616.56 | 1,616.56 | 1,616.56 | 1,547.82 | 1 |
| 2023-12-18 | 1,688.40 | 1,688.40 | 1,676.47 | 1,676.47 | 1,605.18 | 6 |
| 2023-12-15 | 1,678.32 | 1,714.63 | 1,671.00 | 1,714.63 | 1,641.72 | 53 |
| 2023-12-14 | 1,697.59 | 1,697.59 | 1,697.59 | 1,697.59 | 1,625.41 | 0 |
| 2023-12-13 | 1,715.30 | 1,715.30 | 1,694.90 | 1,697.59 | 1,625.41 | 27 |
| 2023-12-12 | 1,692.76 | 1,695.47 | 1,692.76 | 1,695.47 | 1,623.38 | 37 |
| 2023-12-11 | 1,684.90 | 1,684.90 | 1,684.90 | 1,684.90 | 1,613.26 | 1 |
| 2023-12-08 | 1,648.35 | 1,662.94 | 1,648.35 | 1,662.94 | 1,592.23 | 21 |
| 2023-12-07 | 1,649.84 | 1,649.84 | 1,649.84 | 1,649.84 | 1,579.69 | 1 |
| 2023-12-06 | 1,650.98 | 1,650.98 | 1,650.98 | 1,650.98 | 1,580.78 | 1 |
| 2023-12-05 | 1,651.70 | 1,669.96 | 1,651.70 | 1,655.37 | 1,584.98 | 31 |
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.