Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	1,630.55	1,630.55	1,630.55	1,630.55	1,556.94	2
2023-09-04	1,611.20	1,611.20	1,611.20	1,611.20	1,538.47	0
2023-09-01	1,596.80	1,621.76	1,595.20	1,611.20	1,538.47	101
2023-08-31	1,600.00	1,607.30	1,600.00	1,607.30	1,534.74	24
2023-08-30	1,576.28	1,576.28	1,576.28	1,576.28	1,505.12	2
2023-08-29	1,571.57	1,571.57	1,571.57	1,571.57	1,500.63	1
2023-08-28	1,562.34	1,562.34	1,562.34	1,562.34	1,491.81	1
2023-08-25	1,549.89	1,557.00	1,549.89	1,557.00	1,486.71	4
2023-08-24	1,531.06	1,536.02	1,531.06	1,536.02	1,466.68	4
2023-08-23	1,529.00	1,534.59	1,529.00	1,534.59	1,465.31	9
2023-08-22	1,532.77	1,532.77	1,523.88	1,523.88	1,455.09	13
2023-08-21	1,516.05	1,528.68	1,511.55	1,528.68	1,459.67	151
2023-08-18	1,503.57	1,503.57	1,503.57	1,503.57	1,435.70	2
2023-08-17	1,540.96	1,540.96	1,540.96	1,540.96	1,471.40	0
2023-08-16	1,540.96	1,540.96	1,540.96	1,540.96	1,471.40	1
2023-08-15	1,537.34	1,537.34	1,534.97	1,534.97	1,465.68	3
2023-08-14	1,546.28	1,546.28	1,546.28	1,546.28	1,476.48	2
2023-08-11	1,517.96	1,517.96	1,517.96	1,517.96	1,449.44	1
2023-08-10	1,516.23	1,516.23	1,516.23	1,516.23	1,447.78	1
2023-08-09	1,532.66	1,532.66	1,532.66	1,532.66	1,463.47	1
2023-08-08	1,528.30	1,537.38	1,528.30	1,537.38	1,467.98	8
2023-08-07	1,541.28	1,541.28	1,541.28	1,541.28	1,471.70	3
2023-08-04	1,536.99	1,536.99	1,523.14	1,523.14	1,454.38	7
2023-08-03	1,542.30	1,557.50	1,542.30	1,557.50	1,487.19	251
2023-08-02	1,536.32	1,536.32	1,536.32	1,536.32	1,466.97	0
2023-08-01	1,512.00	1,536.32	1,512.00	1,536.32	1,466.97	41
2023-07-31	1,504.90	1,506.00	1,504.90	1,506.00	1,438.02	45
2023-07-28	1,495.50	1,495.50	1,491.88	1,491.88	1,424.53	4
2023-07-27	1,495.47	1,495.47	1,495.47	1,495.47	1,427.96	0
2023-07-26	1,495.47	1,495.47	1,495.47	1,495.47	1,427.96	6
2023-07-25	1,538.60	1,538.60	1,483.15	1,512.56	1,444.28	1,133
2023-07-24	1,538.61	1,538.61	1,538.61	1,538.61	1,469.15	0
2023-07-21	1,538.61	1,538.61	1,538.61	1,538.61	1,469.15	0
2023-07-20	1,538.61	1,538.61	1,538.61	1,538.61	1,469.15	0
2023-07-19	1,538.61	1,538.61	1,538.61	1,538.61	1,469.15	0
2023-07-18	1,538.61	1,538.61	1,538.61	1,538.61	1,469.15	0
2023-07-17	1,543.24	1,543.24	1,538.61	1,538.61	1,469.15	15
2023-07-14	1,519.74	1,519.74	1,519.74	1,519.74	1,451.14	3
2023-07-13	1,537.31	1,537.31	1,537.31	1,537.31	1,467.91	0
2023-07-12	1,495.99	1,537.31	1,495.99	1,537.31	1,467.91	1,117
2023-07-11	1,526.61	1,526.61	1,526.61	1,526.61	1,457.70	4
2023-07-10	1,504.52	1,504.52	1,504.52	1,504.52	1,432.84	2
2023-07-07	1,502.88	1,502.88	1,502.88	1,502.88	1,431.28	0
2023-07-06	1,502.88	1,502.88	1,502.88	1,502.88	1,431.28	0
2023-07-05	1,502.88	1,502.88	1,502.88	1,502.88	1,431.28	3
2023-07-04	1,479.00	1,479.00	1,479.00	1,479.00	1,408.54	0
2023-07-03	1,479.00	1,479.00	1,479.00	1,479.00	1,408.54	0
2023-06-30	1,479.00	1,479.00	1,479.00	1,479.00	1,408.54	0
2023-06-29	1,480.45	1,481.90	1,478.79	1,479.00	1,408.54	10
2023-06-28	1,438.08	1,438.08	1,438.08	1,438.08	1,369.57	0
2023-06-27	1,425.96	1,438.08	1,425.96	1,438.08	1,369.57	252
2023-06-26	1,427.71	1,427.71	1,427.71	1,427.71	1,359.69	0
2023-06-23	1,437.66	1,444.33	1,426.27	1,427.71	1,359.69	101
2023-06-22	1,534.84	1,534.84	1,534.84	1,534.84	1,461.72	0
2023-06-21	1,534.84	1,534.84	1,534.84	1,534.84	1,461.72	0
2023-06-20	1,534.84	1,534.84	1,534.84	1,534.84	1,461.72	1
2023-06-19	1,523.89	1,523.89	1,523.89	1,523.89	1,451.29	0
2023-06-16	1,523.89	1,523.89	1,523.89	1,523.89	1,451.29	0
2023-06-15	1,523.89	1,523.89	1,523.89	1,523.89	1,451.29	0
2023-06-14	1,536.24	1,536.24	1,523.89	1,523.89	1,451.29	198

← NewerPage 14 of 21 · 1,249 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.