Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	1,500.00	1,500.00	1,500.00	1,500.00	1,397.54	1
2022-06-27	1,527.60	1,533.83	1,527.60	1,533.83	1,429.06	480
2022-06-24	1,516.70	1,567.49	1,516.70	1,567.49	1,460.42	360
2022-06-23	1,484.89	1,489.34	1,484.89	1,489.34	1,387.61	6
2022-06-22	1,462.50	1,464.55	1,462.50	1,464.55	1,364.51	1,300
2022-06-21	1,446.39	1,454.08	1,446.00	1,454.08	1,354.76	208
2022-06-20	1,443.76	1,448.03	1,407.29	1,413.98	1,317.40	205
2022-06-17	1,417.95	1,417.95	1,417.95	1,417.95	1,321.10	1
2022-06-15	1,426.92	1,429.82	1,412.76	1,423.38	1,326.16	58
2022-06-14	1,408.59	1,416.15	1,397.31	1,414.23	1,317.63	68
2022-06-13	1,430.62	1,430.62	1,419.49	1,419.49	1,322.53	38
2022-06-10	1,436.02	1,436.02	1,430.62	1,430.62	1,332.90	98
2022-06-09	1,477.53	1,477.53	1,477.53	1,477.53	1,376.61	0
2022-06-08	1,477.53	1,477.53	1,477.53	1,477.53	1,376.61	0
2022-06-07	1,480.44	1,480.44	1,477.53	1,477.53	1,376.61	108
2022-06-06	1,466.04	1,466.04	1,466.04	1,466.04	1,365.90	100
2022-06-03	1,461.79	1,461.79	1,452.97	1,452.97	1,353.72	3
2022-06-02	1,440.00	1,440.38	1,440.00	1,440.38	1,341.99	200
2022-06-01	1,436.00	1,436.00	1,436.00	1,436.00	1,337.91	1
2022-05-31	1,410.85	1,429.93	1,410.85	1,419.62	1,322.65	33
2022-05-30	1,440.12	1,440.12	1,440.12	1,440.12	1,341.75	0
2022-05-27	1,433.09	1,440.12	1,433.09	1,440.12	1,341.75	173
2022-05-26	1,380.00	1,392.50	1,380.00	1,392.50	1,297.38	5
2022-05-25	1,334.14	1,334.14	1,334.14	1,334.14	1,243.01	0
2022-05-24	1,324.64	1,334.14	1,324.64	1,334.14	1,243.01	101
2022-05-23	1,357.10	1,357.10	1,357.10	1,357.10	1,264.40	190
2022-05-20	1,344.80	1,344.80	1,323.54	1,339.59	1,248.09	301
2022-05-19	1,351.65	1,351.65	1,351.65	1,351.65	1,259.32	24
2022-05-18	1,407.38	1,412.00	1,359.81	1,363.29	1,270.17	200
2022-05-17	1,434.03	1,442.12	1,432.67	1,439.55	1,341.22	103
2022-05-16	1,438.07	1,438.07	1,438.07	1,438.07	1,339.84	0
2022-05-13	1,438.07	1,438.07	1,438.07	1,438.07	1,339.84	0
2022-05-12	1,438.07	1,438.07	1,438.07	1,438.07	1,339.84	33
2022-05-11	1,465.00	1,465.00	1,444.48	1,454.84	1,355.47	17
2022-05-10	1,475.27	1,491.18	1,468.08	1,491.18	1,389.32	37
2022-05-09	1,485.00	1,485.00	1,475.26	1,475.26	1,374.49	6
2022-05-06	1,494.00	1,494.00	1,484.15	1,489.55	1,387.81	27
2022-05-05	1,508.15	1,508.15	1,508.15	1,508.15	1,405.13	5
2022-05-04	1,512.52	1,553.08	1,512.52	1,553.08	1,447.00	210
2022-05-03	1,517.29	1,517.29	1,517.29	1,517.29	1,413.65	202
2022-05-02	1,513.84	1,540.66	1,509.98	1,537.69	1,432.66	107
2022-04-29	1,516.74	1,516.74	1,488.69	1,488.69	1,387.00	757
2022-04-28	1,527.00	1,527.00	1,527.00	1,527.00	1,422.70	0
2022-04-27	1,527.00	1,527.00	1,527.00	1,527.00	1,422.70	3
2022-04-26	1,539.15	1,542.25	1,527.00	1,527.00	1,422.70	106
2022-04-25	1,510.86	1,510.86	1,510.86	1,510.86	1,407.66	0
2022-04-22	1,510.86	1,510.86	1,510.86	1,510.86	1,407.66	100
2022-04-20	1,484.17	1,484.17	1,484.17	1,484.17	1,382.79	0
2022-04-19	1,484.17	1,484.17	1,484.17	1,484.17	1,382.79	0
2022-04-18	1,484.17	1,484.17	1,484.17	1,484.17	1,382.79	2
2022-04-14	1,525.41	1,530.00	1,525.41	1,530.00	1,425.49	32
2022-04-13	1,535.00	1,535.00	1,522.77	1,522.77	1,418.76	6
2022-04-12	1,549.00	1,549.00	1,549.00	1,549.00	1,438.72	0
2022-04-11	1,549.00	1,549.00	1,549.00	1,549.00	1,435.55	20
2022-04-08	1,598.94	1,598.94	1,592.52	1,592.52	1,475.89	11
2022-04-07	1,612.22	1,612.22	1,612.22	1,612.22	1,494.14	0
2022-04-06	1,590.00	1,612.22	1,590.00	1,612.22	1,494.14	13
2022-04-05	1,584.54	1,584.54	1,584.54	1,584.54	1,468.49	0
2022-04-04	1,577.00	1,584.54	1,577.00	1,584.54	1,468.49	252
2022-04-01	1,594.63	1,594.63	1,579.24	1,579.24	1,463.58	175

← NewerPage 19 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.