Accenture plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1,659.90	1,659.90	1,659.90	1,659.90	1,589.32	1
2023-12-01	1,646.56	1,646.56	1,646.56	1,646.56	1,576.55	1
2023-11-30	1,646.30	1,651.14	1,636.85	1,636.85	1,567.25	8
2023-11-29	1,628.45	1,628.45	1,628.45	1,628.45	1,559.21	1
2023-11-28	1,615.33	1,620.00	1,615.33	1,619.93	1,551.05	212
2023-11-27	1,631.66	1,631.66	1,631.66	1,631.66	1,562.28	2
2023-11-24	1,632.75	1,632.75	1,632.75	1,632.75	1,563.32	1
2023-11-23	1,632.75	1,632.75	1,632.75	1,632.75	1,563.32	0
2023-11-22	1,632.75	1,632.75	1,632.75	1,632.75	1,563.32	1
2023-11-21	1,613.00	1,627.26	1,613.00	1,618.70	1,549.87	92
2023-11-20	1,595.51	1,611.37	1,592.29	1,611.37	1,542.85	21
2023-11-17	1,608.30	1,609.92	1,604.31	1,609.92	1,541.46	206
2023-11-16	1,556.01	1,556.01	1,556.01	1,556.01	1,489.85	0
2023-11-14	1,556.01	1,556.01	1,556.01	1,556.01	1,489.85	1
2023-11-13	1,549.24	1,549.24	1,549.24	1,549.24	1,483.36	0
2023-11-10	1,549.24	1,549.24	1,549.24	1,549.24	1,483.36	0
2023-11-09	1,549.24	1,549.24	1,549.24	1,549.24	1,483.36	0
2023-11-08	1,558.48	1,558.48	1,547.44	1,549.24	1,483.36	51
2023-11-07	1,540.65	1,540.65	1,538.71	1,538.71	1,473.28	4
2023-11-06	1,526.14	1,526.14	1,526.14	1,526.14	1,461.25	2
2023-11-03	1,551.42	1,551.42	1,551.42	1,551.42	1,485.45	1
2023-11-01	1,498.05	1,498.05	1,498.05	1,498.05	1,434.35	1
2023-10-31	1,479.04	1,479.04	1,479.04	1,479.04	1,416.15	0
2023-10-30	1,479.01	1,479.04	1,479.01	1,479.04	1,416.15	194
2023-10-27	1,450.00	1,450.00	1,448.67	1,448.67	1,387.07	7
2023-10-26	1,458.40	1,458.40	1,458.40	1,458.40	1,396.39	2
2023-10-25	1,464.61	1,464.61	1,463.72	1,463.72	1,401.48	2
2023-10-24	1,482.60	1,482.60	1,481.05	1,481.05	1,418.07	6
2023-10-23	1,488.01	1,488.01	1,485.00	1,485.00	1,421.86	22
2023-10-20	1,529.22	1,529.22	1,529.22	1,529.22	1,464.20	0
2023-10-19	1,529.22	1,529.22	1,529.22	1,529.22	1,464.20	1
2023-10-18	1,541.12	1,541.12	1,541.12	1,541.12	1,475.59	1
2023-10-17	1,538.24	1,552.04	1,536.61	1,547.90	1,482.08	100
2023-10-16	1,548.36	1,548.36	1,548.36	1,548.36	1,482.52	8
2023-10-13	1,538.18	1,538.18	1,538.18	1,538.18	1,472.78	1
2023-10-11	1,585.70	1,585.70	1,574.47	1,574.47	1,507.52	9
2023-10-10	1,631.63	1,631.63	1,578.64	1,578.80	1,511.67	52
2023-10-09	1,598.47	1,607.32	1,598.47	1,606.19	1,533.68	9
2023-10-06	1,618.05	1,618.05	1,618.05	1,618.05	1,545.01	2
2023-10-05	1,594.22	1,594.22	1,594.22	1,594.22	1,522.25	0
2023-10-04	1,594.22	1,594.22	1,594.22	1,594.22	1,522.25	1
2023-10-03	1,577.16	1,577.71	1,576.98	1,576.98	1,505.79	229
2023-10-02	1,534.50	1,556.20	1,534.50	1,556.20	1,485.95	19
2023-09-29	1,546.24	1,546.24	1,546.24	1,546.24	1,476.44	14
2023-09-28	1,502.54	1,514.51	1,493.28	1,514.51	1,446.14	93
2023-09-27	1,585.92	1,586.28	1,585.92	1,586.28	1,514.67	15
2023-09-26	1,554.30	1,554.30	1,554.30	1,554.30	1,484.14	73
2023-09-25	1,570.92	1,570.92	1,570.92	1,570.92	1,500.00	1
2023-09-22	1,545.35	1,545.35	1,545.35	1,545.35	1,475.59	0
2023-09-21	1,545.35	1,545.35	1,545.35	1,545.35	1,475.59	9
2023-09-20	1,550.56	1,550.56	1,550.56	1,550.56	1,480.56	3
2023-09-19	1,526.94	1,545.30	1,526.94	1,545.30	1,475.54	22
2023-09-18	1,525.44	1,532.00	1,525.44	1,532.00	1,462.84	3
2023-09-15	1,542.77	1,542.77	1,542.77	1,542.77	1,473.13	0
2023-09-14	1,542.77	1,542.77	1,542.77	1,542.77	1,473.13	3
2023-09-13	1,545.25	1,545.25	1,545.25	1,545.25	1,475.49	2
2023-09-12	1,574.30	1,574.30	1,561.99	1,561.99	1,491.48	501
2023-09-11	1,603.08	1,609.40	1,603.08	1,609.40	1,536.75	62
2023-09-08	1,629.79	1,629.79	1,629.79	1,629.79	1,556.22	2
2023-09-06	1,623.00	1,626.50	1,621.90	1,626.50	1,553.08	307

← NewerPage 13 of 21 · 1,254 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.