Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,336.65 | 1,336.65 | 1,336.65 | 1,336.65 | 1,313.08 | 0 |
| 2025-10-30 | 1,336.65 | 1,336.65 | 1,336.65 | 1,336.65 | 1,313.08 | 9 |
| 2025-10-29 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,299.67 | 0 |
| 2025-10-28 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,299.67 | 0 |
| 2025-10-27 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,299.67 | 0 |
| 2025-10-24 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,299.67 | 0 |
| 2025-10-23 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,299.67 | 1 |
| 2025-10-22 | 1,352.00 | 1,352.00 | 1,336.20 | 1,336.20 | 1,312.64 | 7 |
| 2025-10-21 | 1,325.00 | 1,352.00 | 1,325.00 | 1,352.00 | 1,328.16 | 28 |
| 2025-10-20 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,252.52 | 0 |
| 2025-10-17 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,252.52 | 0 |
| 2025-10-16 | 1,292.00 | 1,292.00 | 1,275.00 | 1,275.00 | 1,252.52 | 7 |
| 2025-10-15 | 1,316.00 | 1,316.00 | 1,310.52 | 1,310.52 | 1,287.41 | 10 |
| 2025-10-14 | 1,325.00 | 1,343.00 | 1,325.00 | 1,343.00 | 1,319.32 | 30 |
| 2025-10-13 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,301.63 | 0 |
| 2025-10-10 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,301.63 | 5 |
| 2025-10-09 | 1,352.50 | 1,352.50 | 1,352.50 | 1,352.50 | 1,328.65 | 4 |
| 2025-10-08 | 1,353.70 | 1,353.70 | 1,351.57 | 1,351.57 | 1,321.72 | 38 |
| 2025-10-07 | 1,325.28 | 1,339.80 | 1,325.28 | 1,338.00 | 1,308.45 | 123 |
| 2025-10-06 | 1,292.13 | 1,313.93 | 1,292.13 | 1,313.93 | 1,284.91 | 39 |
| 2025-10-03 | 1,315.72 | 1,315.72 | 1,303.90 | 1,303.90 | 1,275.10 | 748 |
| 2025-10-02 | 1,321.00 | 1,321.00 | 1,313.00 | 1,313.00 | 1,284.00 | 4 |
| 2025-10-01 | 1,296.18 | 1,296.18 | 1,296.18 | 1,296.18 | 1,267.55 | 1 |
| 2025-09-30 | 1,322.59 | 1,322.59 | 1,322.59 | 1,322.59 | 1,293.38 | 8 |
| 2025-09-29 | 1,277.56 | 1,322.25 | 1,277.56 | 1,322.25 | 1,293.05 | 19 |
| 2025-09-26 | 1,253.22 | 1,272.00 | 1,253.22 | 1,272.00 | 1,243.91 | 113 |
| 2025-09-25 | 1,276.99 | 1,276.99 | 1,237.09 | 1,238.99 | 1,211.62 | 409 |
| 2025-09-24 | 1,267.00 | 1,276.99 | 1,267.00 | 1,276.99 | 1,248.79 | 124 |
| 2025-09-23 | 1,268.00 | 1,268.00 | 1,236.31 | 1,237.99 | 1,210.65 | 13,073 |
| 2025-09-22 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,253.68 | 5 |
| 2025-09-19 | 1,271.00 | 1,271.00 | 1,250.00 | 1,250.00 | 1,222.39 | 7 |
| 2025-09-18 | 1,269.76 | 1,271.04 | 1,269.76 | 1,271.04 | 1,242.97 | 5 |
| 2025-09-17 | 1,283.65 | 1,287.00 | 1,283.65 | 1,287.00 | 1,258.57 | 105 |
| 2025-09-16 | 1,255.56 | 1,255.56 | 1,251.18 | 1,251.18 | 1,223.55 | 155 |
| 2025-09-15 | 1,279.20 | 1,279.20 | 1,260.80 | 1,260.80 | 1,232.95 | 13 |
| 2025-09-12 | 1,300.00 | 1,300.00 | 1,279.08 | 1,279.08 | 1,250.83 | 17 |
| 2025-09-11 | 1,347.99 | 1,347.99 | 1,316.85 | 1,316.85 | 1,287.77 | 102 |
| 2025-09-10 | 1,350.00 | 1,350.00 | 1,308.98 | 1,308.98 | 1,280.07 | 19 |
| 2025-09-09 | 1,376.67 | 1,376.67 | 1,376.67 | 1,376.67 | 1,346.26 | 0 |
| 2025-09-08 | 1,376.67 | 1,376.67 | 1,376.67 | 1,376.67 | 1,346.26 | 0 |
| 2025-09-05 | 1,367.01 | 1,391.04 | 1,351.69 | 1,376.67 | 1,346.26 | 307 |
| 2025-09-04 | 1,385.48 | 1,385.48 | 1,385.48 | 1,385.48 | 1,354.88 | 0 |
| 2025-09-03 | 1,385.00 | 1,385.48 | 1,370.97 | 1,385.48 | 1,354.88 | 4 |
| 2025-09-02 | 1,383.00 | 1,400.13 | 1,383.00 | 1,400.13 | 1,369.21 | 3 |
| 2025-09-01 | 1,429.64 | 1,429.64 | 1,429.64 | 1,429.64 | 1,398.06 | 6 |
| 2025-08-29 | 1,383.05 | 1,383.05 | 1,383.05 | 1,383.05 | 1,352.50 | 0 |
| 2025-08-28 | 1,383.05 | 1,383.05 | 1,383.05 | 1,383.05 | 1,352.50 | 13 |
| 2025-08-27 | 1,384.44 | 1,384.44 | 1,384.44 | 1,384.44 | 1,353.86 | 0 |
| 2025-08-26 | 1,384.44 | 1,384.44 | 1,384.44 | 1,384.44 | 1,353.86 | 5 |
| 2025-08-25 | 1,384.28 | 1,389.34 | 1,384.28 | 1,389.34 | 1,358.65 | 4 |
| 2025-08-22 | 1,410.42 | 1,410.42 | 1,410.42 | 1,410.42 | 1,379.27 | 1 |
| 2025-08-21 | 1,389.31 | 1,389.31 | 1,389.31 | 1,389.31 | 1,358.62 | 1 |
| 2025-08-20 | 1,406.70 | 1,408.52 | 1,405.65 | 1,408.52 | 1,377.41 | 4 |
| 2025-08-19 | 1,320.96 | 1,320.96 | 1,320.96 | 1,320.96 | 1,291.78 | 0 |
| 2025-08-18 | 1,320.96 | 1,320.96 | 1,320.96 | 1,320.96 | 1,291.78 | 0 |
| 2025-08-15 | 1,320.96 | 1,320.96 | 1,320.96 | 1,320.96 | 1,291.78 | 0 |
| 2025-08-14 | 1,320.96 | 1,320.96 | 1,320.96 | 1,320.96 | 1,291.78 | 0 |
| 2025-08-13 | 1,281.01 | 1,320.96 | 1,281.01 | 1,320.96 | 1,291.78 | 5 |
| 2025-08-12 | 1,300.87 | 1,300.87 | 1,281.01 | 1,281.01 | 1,252.72 | 41 |
| 2025-08-11 | 1,309.40 | 1,309.40 | 1,309.40 | 1,309.40 | 1,280.48 | 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.