Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,420.72 | 1,420.72 | 1,420.72 | 1,420.72 | 1,401.19 | 0 |
| 2026-01-29 | 1,420.72 | 1,420.72 | 1,420.72 | 1,420.72 | 1,401.19 | 0 |
| 2026-01-28 | 1,429.85 | 1,432.86 | 1,412.84 | 1,420.72 | 1,401.19 | 14 |
| 2026-01-27 | 1,508.46 | 1,508.46 | 1,508.46 | 1,508.46 | 1,487.72 | 0 |
| 2026-01-26 | 1,508.46 | 1,508.46 | 1,508.46 | 1,508.46 | 1,487.72 | 0 |
| 2026-01-23 | 1,508.46 | 1,508.46 | 1,508.46 | 1,508.46 | 1,487.72 | 0 |
| 2026-01-22 | 1,520.73 | 1,529.75 | 1,508.46 | 1,508.46 | 1,487.72 | 58 |
| 2026-01-21 | 1,544.40 | 1,544.40 | 1,544.40 | 1,544.40 | 1,523.16 | 0 |
| 2026-01-20 | 1,544.40 | 1,544.40 | 1,544.40 | 1,544.40 | 1,523.16 | 0 |
| 2026-01-19 | 1,544.40 | 1,544.40 | 1,544.40 | 1,544.40 | 1,523.16 | 0 |
| 2026-01-16 | 1,544.40 | 1,544.40 | 1,544.40 | 1,544.40 | 1,523.16 | 0 |
| 2026-01-15 | 1,544.25 | 1,551.93 | 1,544.25 | 1,544.40 | 1,523.16 | 15 |
| 2026-01-14 | 1,476.99 | 1,564.20 | 1,476.99 | 1,555.89 | 1,534.50 | 207 |
| 2026-01-13 | 1,528.84 | 1,528.84 | 1,528.84 | 1,528.84 | 1,507.82 | 0 |
| 2026-01-12 | 1,528.84 | 1,528.84 | 1,528.84 | 1,528.84 | 1,507.82 | 0 |
| 2026-01-09 | 1,528.84 | 1,528.84 | 1,528.84 | 1,528.84 | 1,501.88 | 0 |
| 2026-01-08 | 1,539.20 | 1,539.20 | 1,528.84 | 1,528.84 | 1,501.88 | 5 |
| 2026-01-07 | 1,428.33 | 1,428.33 | 1,428.33 | 1,428.33 | 1,403.14 | 0 |
| 2026-01-06 | 1,428.33 | 1,428.33 | 1,428.33 | 1,428.33 | 1,403.14 | 0 |
| 2026-01-05 | 1,428.33 | 1,428.33 | 1,428.33 | 1,428.33 | 1,403.14 | 2 |
| 2026-01-02 | 1,494.90 | 1,494.90 | 1,494.90 | 1,494.90 | 1,468.54 | 0 |
| 2025-12-30 | 1,494.90 | 1,494.90 | 1,494.90 | 1,494.90 | 1,468.54 | 0 |
| 2025-12-29 | 1,494.90 | 1,494.90 | 1,494.90 | 1,494.90 | 1,468.54 | 0 |
| 2025-12-26 | 1,494.90 | 1,494.90 | 1,494.90 | 1,494.90 | 1,468.54 | 0 |
| 2025-12-23 | 1,495.14 | 1,495.14 | 1,494.90 | 1,494.90 | 1,468.54 | 13 |
| 2025-12-22 | 1,514.53 | 1,514.53 | 1,514.53 | 1,514.53 | 1,487.82 | 4 |
| 2025-12-19 | 1,473.81 | 1,473.81 | 1,473.81 | 1,473.81 | 1,447.82 | 0 |
| 2025-12-18 | 1,473.81 | 1,473.81 | 1,473.81 | 1,473.81 | 1,447.82 | 20 |
| 2025-12-17 | 1,507.09 | 1,521.00 | 1,507.09 | 1,521.00 | 1,494.18 | 3 |
| 2025-12-16 | 1,488.51 | 1,488.51 | 1,488.51 | 1,488.51 | 1,462.26 | 106 |
| 2025-12-15 | 1,479.99 | 1,490.58 | 1,479.99 | 1,490.58 | 1,464.29 | 6 |
| 2025-12-12 | 1,483.49 | 1,483.49 | 1,483.49 | 1,483.49 | 1,457.33 | 2 |
| 2025-12-11 | 1,500.00 | 1,500.00 | 1,468.43 | 1,468.80 | 1,442.90 | 52 |
| 2025-12-10 | 1,441.94 | 1,441.94 | 1,441.94 | 1,441.94 | 1,416.51 | 0 |
| 2025-12-09 | 1,441.94 | 1,441.94 | 1,441.94 | 1,441.94 | 1,416.51 | 1 |
| 2025-12-08 | 1,441.94 | 1,441.94 | 1,441.94 | 1,441.94 | 1,416.51 | 11 |
| 2025-12-05 | 1,413.90 | 1,413.90 | 1,413.90 | 1,413.90 | 1,388.97 | 0 |
| 2025-12-04 | 1,413.90 | 1,413.90 | 1,413.90 | 1,413.90 | 1,388.97 | 0 |
| 2025-12-03 | 1,411.05 | 1,413.90 | 1,411.05 | 1,413.90 | 1,388.97 | 101 |
| 2025-12-02 | 1,388.68 | 1,396.07 | 1,388.68 | 1,394.00 | 1,369.42 | 377 |
| 2025-12-01 | 1,375.00 | 1,381.90 | 1,375.00 | 1,381.87 | 1,357.50 | 198 |
| 2025-11-28 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,322.26 | 0 |
| 2025-11-27 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,322.26 | 0 |
| 2025-11-26 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,322.26 | 0 |
| 2025-11-25 | 1,345.37 | 1,346.00 | 1,345.37 | 1,346.00 | 1,322.26 | 145 |
| 2025-11-24 | 1,299.20 | 1,299.20 | 1,299.20 | 1,299.20 | 1,276.29 | 0 |
| 2025-11-21 | 1,299.20 | 1,299.20 | 1,299.20 | 1,299.20 | 1,276.29 | 3 |
| 2025-11-19 | 1,290.77 | 1,290.77 | 1,290.77 | 1,290.77 | 1,268.01 | 2 |
| 2025-11-18 | 1,301.92 | 1,301.92 | 1,301.92 | 1,301.92 | 1,278.96 | 0 |
| 2025-11-17 | 1,301.92 | 1,301.92 | 1,301.92 | 1,301.92 | 1,278.96 | 0 |
| 2025-11-14 | 1,299.95 | 1,301.92 | 1,299.50 | 1,301.92 | 1,278.96 | 330 |
| 2025-11-13 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,281.99 | 0 |
| 2025-11-12 | 1,292.79 | 1,305.00 | 1,292.79 | 1,305.00 | 1,281.99 | 11 |
| 2025-11-11 | 1,275.16 | 1,280.82 | 1,275.16 | 1,280.00 | 1,257.43 | 232 |
| 2025-11-10 | 1,331.99 | 1,331.99 | 1,293.84 | 1,293.84 | 1,271.02 | 8 |
| 2025-11-07 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,308.51 | 0 |
| 2025-11-06 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,308.51 | 0 |
| 2025-11-05 | 1,308.72 | 1,332.00 | 1,308.72 | 1,332.00 | 1,308.51 | 5 |
| 2025-11-04 | 1,308.72 | 1,308.72 | 1,308.72 | 1,308.72 | 1,285.64 | 5 |
| 2025-11-03 | 1,336.65 | 1,336.65 | 1,336.65 | 1,336.65 | 1,313.08 | 0 |
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.