Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1,536.24	1,536.24	1,523.89	1,523.89	1,451.29	198
2023-06-13	1,538.79	1,538.79	1,538.79	1,538.79	1,465.48	12
2023-06-12	1,506.98	1,506.98	1,506.98	1,506.98	1,435.19	0
2023-06-09	1,509.00	1,509.00	1,506.98	1,506.98	1,435.19	207
2023-06-07	1,508.11	1,508.11	1,508.11	1,508.11	1,436.26	0
2023-06-06	1,508.11	1,508.11	1,508.11	1,508.11	1,436.26	12
2023-06-05	1,496.11	1,505.23	1,496.11	1,505.23	1,433.52	10
2023-06-02	1,563.95	1,563.95	1,563.95	1,563.95	1,489.44	0
2023-06-01	1,563.95	1,563.95	1,563.95	1,563.95	1,489.44	0
2023-05-31	1,556.20	1,563.95	1,539.84	1,563.95	1,489.44	1,050
2023-05-30	1,539.61	1,539.61	1,539.61	1,539.61	1,466.26	0
2023-05-29	1,539.61	1,539.61	1,539.61	1,539.61	1,466.26	0
2023-05-26	1,539.61	1,539.61	1,539.61	1,539.61	1,466.26	3
2023-05-25	1,418.57	1,418.57	1,418.57	1,418.57	1,350.99	0
2023-05-24	1,418.57	1,418.57	1,418.57	1,418.57	1,350.99	8
2023-05-23	1,408.90	1,408.90	1,408.90	1,408.90	1,341.78	0
2023-05-22	1,408.90	1,408.90	1,408.90	1,408.90	1,341.78	0
2023-05-19	1,408.90	1,408.90	1,408.90	1,408.90	1,341.78	0
2023-05-18	1,408.90	1,408.90	1,408.90	1,408.90	1,341.78	0
2023-05-17	1,408.90	1,408.90	1,408.90	1,408.90	1,341.78	3
2023-05-16	1,360.14	1,360.14	1,360.14	1,360.14	1,295.34	0
2023-05-15	1,361.00	1,363.97	1,360.00	1,360.14	1,295.34	16
2023-05-12	1,350.72	1,350.72	1,350.72	1,350.72	1,286.37	1,430
2023-05-11	1,330.11	1,330.11	1,330.11	1,330.11	1,266.74	0
2023-05-10	1,316.72	1,334.89	1,316.72	1,330.11	1,266.74	101
2023-05-09	1,316.70	1,316.70	1,316.70	1,316.70	1,253.97	19
2023-05-08	1,315.00	1,324.20	1,315.00	1,324.20	1,261.11	120
2023-05-05	1,320.00	1,320.00	1,309.00	1,309.00	1,246.64	101
2023-05-04	1,361.00	1,361.00	1,346.59	1,346.59	1,282.44	107
2023-05-03	1,403.90	1,403.90	1,376.57	1,376.57	1,310.99	218
2023-05-02	1,401.00	1,401.00	1,401.00	1,401.00	1,334.26	2
2023-04-28	1,398.13	1,400.17	1,387.08	1,392.60	1,326.26	1,010
2023-04-27	1,361.00	1,361.00	1,361.00	1,361.00	1,296.16	2
2023-04-26	1,391.04	1,391.04	1,391.04	1,391.04	1,324.77	0
2023-04-25	1,390.20	1,391.04	1,390.20	1,391.04	1,324.77	200
2023-04-24	1,391.00	1,391.00	1,391.00	1,391.00	1,324.73	0
2023-04-20	1,391.00	1,391.00	1,391.00	1,391.00	1,324.73	27
2023-04-19	1,391.46	1,391.46	1,391.46	1,391.46	1,325.17	0
2023-04-18	1,391.46	1,391.46	1,391.46	1,391.46	1,325.17	12
2023-04-17	1,380.36	1,380.36	1,380.36	1,380.36	1,314.60	1
2023-04-14	1,389.70	1,389.70	1,370.00	1,370.00	1,304.73	48
2023-04-13	1,386.72	1,386.72	1,386.72	1,386.72	1,320.66	15
2023-04-12	1,435.72	1,435.72	1,435.72	1,435.72	1,367.32	0
2023-04-11	1,425.93	1,435.72	1,425.93	1,435.72	1,367.32	4
2023-04-10	1,426.14	1,426.14	1,426.14	1,426.14	1,354.46	0
2023-04-06	1,426.14	1,426.14	1,426.14	1,426.14	1,354.46	1
2023-04-05	1,445.65	1,445.65	1,445.65	1,445.65	1,372.99	0
2023-04-04	1,445.65	1,445.65	1,445.65	1,445.65	1,372.99	0
2023-04-03	1,445.65	1,445.65	1,445.65	1,445.65	1,372.99	7
2023-03-31	1,432.81	1,441.44	1,432.81	1,441.44	1,368.99	17
2023-03-30	1,441.57	1,441.57	1,439.03	1,439.03	1,366.70	2
2023-03-29	1,431.36	1,437.31	1,429.94	1,437.31	1,365.07	141
2023-03-28	1,415.07	1,417.16	1,412.90	1,417.16	1,345.93	61
2023-03-27	1,425.52	1,427.14	1,425.52	1,427.14	1,355.41	27
2023-03-24	1,415.08	1,415.08	1,415.08	1,415.08	1,343.96	100
2023-03-23	1,420.28	1,437.00	1,420.28	1,428.11	1,356.33	202
2023-03-22	1,352.72	1,352.72	1,352.72	1,352.72	1,284.73	100
2023-03-21	1,320.00	1,320.00	1,320.00	1,320.00	1,253.66	0
2023-03-20	1,320.00	1,320.00	1,320.00	1,320.00	1,253.66	6
2023-03-17	1,326.01	1,326.01	1,326.01	1,326.01	1,259.36	26

← NewerPage 15 of 21 · 1,250 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.