Accenture plc historical data

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

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

← NewerPage 3 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.