Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	755.00	792.20	755.00	792.20	792.20	38
2026-07-24	740.55	743.14	740.55	742.73	742.73	426
2026-07-23	700.00	705.41	695.58	705.41	705.41	401
2026-07-22	722.03	722.03	706.83	706.83	706.83	218
2026-07-21	727.88	729.80	724.62	725.00	725.00	251
2026-07-20	716.02	728.16	716.01	728.16	728.16	103
2026-07-17	743.18	755.00	743.18	755.00	755.00	102
2026-07-16	695.00	735.82	695.00	735.82	735.82	254
2026-07-15	699.00	699.00	699.00	699.00	699.00	100
2026-07-14	680.00	691.00	680.00	683.67	683.67	502
2026-07-13	699.90	712.50	699.90	708.61	708.61	301
2026-07-10	719.11	722.00	700.00	700.00	700.00	642
2026-07-09	710.00	710.00	710.00	710.00	710.00	0
2026-07-08	720.86	720.86	710.00	710.00	701.59	5
2026-07-07	737.83	737.83	737.83	737.83	729.09	1
2026-07-06	716.04	716.04	716.04	716.04	707.56	0
2026-07-03	716.04	716.04	716.04	716.04	710.25	0
2026-07-02	707.88	716.04	707.88	716.04	710.25	49
2026-07-01	653.00	666.25	653.00	666.25	660.86	223
2026-06-30	643.00	643.00	631.00	631.00	625.89	68
2026-06-29	676.00	682.00	645.00	645.00	639.78	321
2026-06-26	653.00	661.20	652.23	654.03	648.74	342
2026-06-25	660.60	666.84	653.00	653.00	647.72	325
2026-06-24	654.06	684.50	654.06	684.50	678.96	1,190
2026-06-23	640.04	663.68	640.04	660.00	654.66	290
2026-06-22	649.00	649.00	609.00	639.00	633.83	537
2026-06-19	670.00	674.80	670.00	674.80	669.34	113
2026-06-18	746.53	746.53	646.40	652.00	646.72	1,386
2026-06-17	835.80	835.80	802.00	802.00	795.51	54
2026-06-16	859.46	859.46	859.46	859.46	852.51	0
2026-06-15	850.90	859.46	850.90	859.46	852.51	101
2026-06-12	840.00	868.57	840.00	862.58	855.60	7
2026-06-11	845.00	850.84	845.00	850.84	843.95	16
2026-06-10	910.01	910.01	910.01	910.01	902.65	0
2026-06-09	910.01	910.01	910.01	910.01	902.65	0
2026-06-08	910.01	910.01	910.01	910.01	902.65	0
2026-06-05	910.01	910.01	910.01	910.01	902.65	0
2026-06-03	897.70	910.01	897.70	910.01	902.65	14
2026-06-02	957.79	957.79	929.26	934.54	926.98	27
2026-06-01	965.20	991.80	965.20	987.05	979.06	27
2026-05-29	906.81	942.58	906.81	942.58	934.95	2
2026-05-28	898.53	898.53	898.53	898.53	891.26	22
2026-05-27	892.65	901.10	892.65	897.12	889.86	4
2026-05-26	884.57	896.40	884.57	896.40	889.15	2
2026-05-25	910.87	910.87	910.87	910.87	903.50	2
2026-05-22	895.00	895.00	892.62	892.62	885.40	112
2026-05-21	901.55	901.55	883.08	888.30	881.11	44
2026-05-20	881.00	901.93	881.00	901.57	894.27	6
2026-05-19	908.84	908.84	891.25	891.25	884.04	322
2026-05-18	853.32	853.32	853.32	853.32	846.41	3
2026-05-15	845.11	851.00	845.11	851.00	844.11	134
2026-05-14	794.31	794.31	794.31	794.31	787.88	0
2026-05-13	785.18	794.31	770.00	794.31	787.88	76
2026-05-12	845.50	845.50	845.00	845.00	838.16	3
2026-05-11	885.55	885.55	845.50	845.50	838.66	232
2026-05-08	850.00	885.55	850.00	885.55	878.38	228
2026-05-07	880.00	880.00	880.00	880.00	872.88	10
2026-05-06	865.04	872.00	855.00	863.50	856.51	94
2026-05-05	880.00	880.00	862.20	862.20	855.22	6
2026-05-04	886.91	896.00	886.91	896.00	888.75	20

← NewerPage 2 of 21 · 1,253 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.