Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 873.92 | 885.00 | 869.89 | 885.00 | 877.84 | 24 |
| 2026-04-29 | 890.00 | 900.00 | 868.00 | 898.00 | 890.73 | 180 |
| 2026-04-28 | 892.67 | 900.00 | 885.55 | 885.55 | 878.38 | 30 |
| 2026-04-27 | 889.48 | 895.00 | 889.48 | 890.88 | 883.67 | 8 |
| 2026-04-24 | 900.00 | 900.00 | 872.00 | 892.80 | 885.58 | 309 |
| 2026-04-23 | 912.95 | 912.95 | 868.00 | 888.02 | 880.83 | 192 |
| 2026-04-22 | 960.02 | 960.02 | 940.90 | 940.90 | 933.29 | 17 |
| 2026-04-20 | 980.98 | 980.98 | 972.95 | 972.95 | 965.08 | 4 |
| 2026-04-17 | 981.65 | 983.01 | 977.00 | 980.98 | 973.04 | 8 |
| 2026-04-16 | 971.13 | 971.94 | 971.13 | 971.94 | 964.07 | 80 |
| 2026-04-15 | 973.99 | 976.78 | 968.06 | 974.66 | 966.77 | 31 |
| 2026-04-14 | 955.27 | 955.27 | 948.48 | 948.48 | 940.80 | 5 |
| 2026-04-13 | 931.85 | 942.00 | 931.85 | 942.00 | 934.38 | 92 |
| 2026-04-10 | 930.00 | 930.00 | 893.45 | 893.45 | 886.22 | 93 |
| 2026-04-09 | 937.00 | 938.02 | 933.71 | 937.00 | 929.42 | 178 |
| 2026-04-08 | 1,000.00 | 1,000.00 | 990.00 | 992.53 | 984.50 | 136 |
| 2026-04-07 | 1,021.93 | 1,021.93 | 1,021.93 | 1,021.93 | 1,007.88 | 0 |
| 2026-04-06 | 1,010.00 | 1,021.93 | 1,010.00 | 1,021.93 | 1,007.88 | 12 |
| 2026-04-02 | 1,023.50 | 1,030.20 | 1,023.50 | 1,030.20 | 1,016.03 | 6 |
| 2026-04-01 | 1,000.00 | 1,017.12 | 995.00 | 1,002.00 | 988.22 | 24 |
| 2026-03-31 | 1,029.50 | 1,029.77 | 1,024.40 | 1,024.40 | 1,010.31 | 25 |
| 2026-03-30 | 1,020.10 | 1,025.00 | 1,020.10 | 1,025.00 | 1,010.91 | 10 |
| 2026-03-27 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 997.10 | 10 |
| 2026-03-26 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,009.92 | 12 |
| 2026-03-25 | 1,002.31 | 1,005.00 | 1,000.00 | 1,000.00 | 986.25 | 13 |
| 2026-03-24 | 1,019.00 | 1,019.00 | 1,016.39 | 1,016.39 | 1,002.41 | 61 |
| 2026-03-23 | 1,049.97 | 1,049.97 | 1,049.97 | 1,049.97 | 1,035.53 | 1 |
| 2026-03-20 | 1,071.20 | 1,071.20 | 1,065.30 | 1,065.30 | 1,050.65 | 110 |
| 2026-03-19 | 1,071.20 | 1,091.80 | 1,065.02 | 1,071.20 | 1,056.47 | 210 |
| 2026-03-18 | 1,047.78 | 1,047.78 | 1,020.73 | 1,020.73 | 1,006.70 | 19 |
| 2026-03-17 | 1,040.55 | 1,040.55 | 1,037.40 | 1,037.40 | 1,023.14 | 6 |
| 2026-03-16 | 1,038.06 | 1,045.00 | 1,038.06 | 1,040.55 | 1,026.24 | 104 |
| 2026-03-13 | 1,041.33 | 1,041.33 | 1,041.33 | 1,041.33 | 1,027.01 | 2 |
| 2026-03-12 | 1,026.46 | 1,028.56 | 1,026.46 | 1,028.56 | 1,014.42 | 2 |
| 2026-03-11 | 1,025.00 | 1,042.08 | 1,025.00 | 1,042.08 | 1,027.75 | 3 |
| 2026-03-10 | 1,048.20 | 1,048.20 | 1,042.03 | 1,042.03 | 1,027.70 | 101 |
| 2026-03-09 | 1,131.27 | 1,131.27 | 1,131.27 | 1,131.27 | 1,115.72 | 0 |
| 2026-03-06 | 1,131.27 | 1,131.27 | 1,131.27 | 1,131.27 | 1,115.72 | 0 |
| 2026-03-05 | 1,128.10 | 1,131.27 | 1,126.86 | 1,131.27 | 1,115.72 | 479 |
| 2026-03-04 | 1,112.56 | 1,122.22 | 1,110.79 | 1,110.79 | 1,095.52 | 8 |
| 2026-03-03 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,084.88 | 103 |
| 2026-03-02 | 1,067.50 | 1,071.51 | 1,067.50 | 1,068.21 | 1,053.52 | 4 |
| 2026-02-27 | 1,056.91 | 1,068.93 | 1,056.91 | 1,068.93 | 1,054.23 | 4 |
| 2026-02-26 | 1,011.36 | 1,053.00 | 1,010.00 | 1,051.20 | 1,036.75 | 434 |
| 2026-02-25 | 1,015.00 | 1,015.00 | 975.00 | 980.01 | 966.54 | 359 |
| 2026-02-24 | 1,027.00 | 1,055.00 | 1,020.00 | 1,020.00 | 1,005.98 | 125 |
| 2026-02-23 | 1,107.00 | 1,112.00 | 1,030.00 | 1,030.00 | 1,015.84 | 290 |
| 2026-02-20 | 1,113.10 | 1,123.00 | 1,100.50 | 1,112.00 | 1,096.71 | 111 |
| 2026-02-19 | 1,120.90 | 1,120.90 | 1,112.00 | 1,113.08 | 1,097.78 | 16 |
| 2026-02-18 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,148.98 | 0 |
| 2026-02-13 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,148.98 | 8 |
| 2026-02-12 | 1,168.80 | 1,168.80 | 1,120.00 | 1,163.00 | 1,147.01 | 227 |
| 2026-02-11 | 1,193.63 | 1,196.25 | 1,193.63 | 1,196.25 | 1,179.80 | 13 |
| 2026-02-10 | 1,238.61 | 1,238.61 | 1,238.61 | 1,238.61 | 1,221.58 | 1 |
| 2026-02-09 | 1,232.28 | 1,232.28 | 1,207.50 | 1,207.50 | 1,190.90 | 214 |
| 2026-02-06 | 1,248.44 | 1,248.44 | 1,248.44 | 1,248.44 | 1,231.27 | 5 |
| 2026-02-05 | 1,271.34 | 1,271.34 | 1,271.34 | 1,271.34 | 1,253.86 | 0 |
| 2026-02-04 | 1,277.12 | 1,277.12 | 1,271.34 | 1,271.34 | 1,253.86 | 6 |
| 2026-02-03 | 1,284.09 | 1,284.09 | 1,284.09 | 1,284.09 | 1,266.43 | 100 |
| 2026-02-02 | 1,407.05 | 1,407.05 | 1,407.05 | 1,407.05 | 1,387.70 | 30 |
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.