Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,495.79 | 21 |
| 2022-03-30 | 1,623.36 | 1,623.36 | 1,620.00 | 1,620.00 | 1,501.35 | 24 |
| 2022-03-29 | 1,573.71 | 1,573.71 | 1,573.71 | 1,573.71 | 1,458.45 | 0 |
| 2022-03-28 | 1,567.80 | 1,573.71 | 1,563.12 | 1,573.71 | 1,458.45 | 203 |
| 2022-03-25 | 1,570.91 | 1,570.91 | 1,552.93 | 1,552.93 | 1,439.20 | 117 |
| 2022-03-24 | 1,557.75 | 1,570.90 | 1,557.75 | 1,570.90 | 1,455.85 | 12 |
| 2022-03-23 | 1,581.23 | 1,581.23 | 1,581.23 | 1,581.23 | 1,465.42 | 9 |
| 2022-03-22 | 1,619.21 | 1,619.21 | 1,603.74 | 1,604.81 | 1,487.28 | 10 |
| 2022-03-21 | 1,607.18 | 1,612.59 | 1,593.04 | 1,593.04 | 1,476.37 | 32 |
| 2022-03-18 | 1,603.57 | 1,614.12 | 1,603.57 | 1,614.12 | 1,495.90 | 351 |
| 2022-03-17 | 1,649.71 | 1,720.01 | 1,609.43 | 1,617.34 | 1,498.89 | 145 |
| 2022-03-16 | 1,637.75 | 1,649.71 | 1,636.52 | 1,649.71 | 1,528.89 | 410 |
| 2022-03-15 | 1,600.00 | 1,637.75 | 1,600.00 | 1,637.75 | 1,517.80 | 160 |
| 2022-03-14 | 1,577.86 | 1,577.86 | 1,577.86 | 1,577.86 | 1,462.30 | 0 |
| 2022-03-11 | 1,577.86 | 1,577.86 | 1,577.86 | 1,577.86 | 1,462.30 | 310 |
| 2022-03-10 | 1,546.90 | 1,556.57 | 1,536.90 | 1,556.57 | 1,442.57 | 262 |
| 2022-03-09 | 1,541.27 | 1,562.13 | 1,541.27 | 1,550.65 | 1,437.08 | 135 |
| 2022-03-08 | 1,530.15 | 1,530.15 | 1,530.15 | 1,530.15 | 1,418.08 | 70 |
| 2022-03-07 | 1,569.33 | 1,569.33 | 1,552.39 | 1,552.39 | 1,438.70 | 21 |
| 2022-03-04 | 1,585.92 | 1,585.92 | 1,580.83 | 1,580.83 | 1,465.05 | 44 |
| 2022-03-03 | 1,616.76 | 1,624.40 | 1,592.46 | 1,595.25 | 1,478.42 | 191 |
| 2022-03-02 | 1,650.99 | 1,650.99 | 1,620.20 | 1,620.20 | 1,501.54 | 238 |
| 2022-02-25 | 1,620.09 | 1,665.37 | 1,602.18 | 1,650.99 | 1,530.07 | 140 |
| 2022-02-24 | 1,584.13 | 1,620.09 | 1,580.00 | 1,620.09 | 1,501.44 | 164 |
| 2022-02-23 | 1,585.98 | 1,611.91 | 1,558.60 | 1,558.60 | 1,444.45 | 247 |
| 2022-02-22 | 1,655.59 | 1,655.59 | 1,608.14 | 1,628.78 | 1,509.49 | 16 |
| 2022-02-21 | 1,617.08 | 1,655.59 | 1,617.08 | 1,655.59 | 1,534.34 | 2 |
| 2022-02-18 | 1,664.99 | 1,664.99 | 1,658.31 | 1,658.31 | 1,536.86 | 4 |
| 2022-02-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,575.50 | 0 |
| 2022-02-16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,575.50 | 5 |
| 2022-02-15 | 1,717.56 | 1,717.56 | 1,714.71 | 1,714.71 | 1,589.13 | 103 |
| 2022-02-14 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,556.96 | 10 |
| 2022-02-11 | 1,770.00 | 1,770.00 | 1,724.10 | 1,739.44 | 1,612.05 | 14 |
| 2022-02-10 | 1,817.22 | 1,817.22 | 1,785.60 | 1,796.00 | 1,664.46 | 539 |
| 2022-02-09 | 1,857.06 | 1,858.30 | 1,857.06 | 1,858.30 | 1,722.20 | 641 |
| 2022-02-08 | 1,825.00 | 1,825.00 | 1,807.40 | 1,807.40 | 1,675.03 | 270 |
| 2022-02-07 | 1,850.00 | 1,850.00 | 1,825.00 | 1,825.00 | 1,691.34 | 3 |
| 2022-02-04 | 1,845.00 | 1,858.00 | 1,845.00 | 1,851.21 | 1,715.63 | 39 |
| 2022-02-03 | 1,912.68 | 1,912.68 | 1,838.47 | 1,838.47 | 1,703.82 | 18 |
| 2022-02-02 | 1,892.44 | 1,896.18 | 1,892.44 | 1,896.18 | 1,757.31 | 20 |
| 2022-02-01 | 1,863.08 | 1,865.30 | 1,844.28 | 1,865.30 | 1,728.69 | 305 |
| 2022-01-31 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 1,720.07 | 4 |
| 2022-01-28 | 1,794.59 | 1,794.59 | 1,785.00 | 1,785.00 | 1,654.27 | 11 |
| 2022-01-27 | 1,824.02 | 1,834.75 | 1,801.21 | 1,801.21 | 1,669.29 | 409 |
| 2022-01-26 | 1,821.22 | 1,821.22 | 1,821.22 | 1,821.22 | 1,687.84 | 0 |
| 2022-01-25 | 1,795.00 | 1,822.79 | 1,795.00 | 1,821.22 | 1,687.84 | 3 |
| 2022-01-24 | 1,804.38 | 1,822.68 | 1,804.38 | 1,822.68 | 1,689.19 | 15 |
| 2022-01-21 | 1,843.26 | 1,843.26 | 1,833.54 | 1,833.54 | 1,699.25 | 24 |
| 2022-01-20 | 1,893.50 | 1,893.50 | 1,893.50 | 1,893.50 | 1,754.82 | 6 |
| 2022-01-19 | 1,944.26 | 1,944.26 | 1,890.00 | 1,890.00 | 1,751.58 | 11 |
| 2022-01-18 | 1,917.00 | 1,944.26 | 1,917.00 | 1,944.26 | 1,801.87 | 39 |
| 2022-01-17 | 1,927.00 | 1,969.96 | 1,927.00 | 1,969.96 | 1,825.68 | 3 |
| 2022-01-14 | 1,980.00 | 1,980.00 | 1,943.73 | 1,943.73 | 1,801.37 | 31 |
| 2022-01-13 | 2,032.00 | 2,032.00 | 2,024.51 | 2,024.51 | 1,876.24 | 4 |
| 2022-01-12 | 2,104.71 | 2,117.44 | 2,102.88 | 2,102.88 | 1,948.87 | 140 |
| 2022-01-11 | 2,095.88 | 2,095.88 | 2,095.00 | 2,095.00 | 1,936.95 | 7 |
| 2022-01-10 | 2,057.12 | 2,108.81 | 2,047.01 | 2,104.87 | 1,942.80 | 106 |
| 2022-01-07 | 2,109.15 | 2,109.15 | 2,090.00 | 2,090.00 | 1,929.08 | 29 |
| 2022-01-06 | 2,156.50 | 2,156.50 | 2,144.62 | 2,156.20 | 1,990.18 | 15 |
| 2022-01-05 | 2,298.60 | 2,298.60 | 2,274.70 | 2,281.67 | 2,105.99 | 333 |
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.