Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1,309.40	1,309.40	1,309.40	1,309.40	1,280.48	1
2025-08-07	1,360.01	1,360.01	1,314.67	1,314.67	1,285.63	37
2025-08-06	1,349.73	1,353.85	1,349.73	1,353.85	1,323.95	16
2025-08-05	1,418.33	1,418.33	1,418.33	1,418.33	1,387.00	0
2025-08-04	1,426.52	1,426.52	1,418.33	1,418.33	1,387.00	2
2025-08-01	1,440.38	1,440.38	1,412.54	1,412.54	1,381.34	24
2025-07-31	1,512.01	1,512.01	1,500.00	1,500.00	1,466.87	18
2025-07-30	1,547.83	1,547.83	1,547.83	1,547.83	1,513.64	0
2025-07-29	1,545.65	1,548.24	1,545.65	1,547.83	1,513.64	175
2025-07-28	1,549.54	1,549.98	1,549.54	1,549.98	1,515.75	2
2025-07-25	1,562.63	1,562.63	1,562.63	1,562.63	1,528.12	0
2025-07-24	1,570.00	1,570.00	1,562.63	1,562.63	1,528.12	237
2025-07-23	1,590.41	1,590.41	1,590.41	1,590.41	1,555.28	0
2025-07-22	1,587.61	1,590.41	1,586.57	1,590.41	1,555.28	300
2025-07-21	1,568.23	1,568.23	1,568.23	1,568.23	1,533.59	3
2025-07-18	1,568.23	1,568.23	1,568.23	1,568.23	1,533.59	0
2025-07-17	1,566.24	1,568.23	1,557.30	1,568.23	1,533.59	4
2025-07-16	1,558.21	1,558.21	1,558.21	1,558.21	1,523.79	4
2025-07-15	1,550.00	1,550.00	1,540.00	1,540.00	1,505.99	4
2025-07-14	1,543.58	1,565.00	1,543.58	1,559.18	1,524.74	67
2025-07-11	1,561.60	1,561.60	1,557.66	1,559.98	1,525.53	22
2025-07-10	1,614.98	1,614.98	1,599.77	1,599.77	1,564.44	88
2025-07-09	1,634.43	1,634.43	1,634.43	1,634.43	1,598.33	1
2025-07-08	1,664.62	1,664.62	1,659.93	1,659.93	1,617.73	180
2025-07-07	1,658.36	1,658.36	1,658.36	1,658.36	1,616.20	0
2025-07-04	1,658.36	1,658.36	1,658.36	1,658.36	1,616.20	0
2025-07-03	1,658.36	1,658.36	1,658.36	1,658.36	1,616.20	3
2025-07-02	1,626.61	1,631.09	1,622.70	1,628.54	1,587.14	100
2025-07-01	1,658.87	1,658.87	1,657.93	1,658.77	1,616.60	185
2025-06-30	1,613.87	1,621.99	1,613.87	1,621.99	1,580.76	6
2025-06-27	1,623.00	1,623.00	1,623.00	1,623.00	1,581.74	10
2025-06-26	1,640.71	1,640.71	1,640.71	1,640.71	1,599.00	0
2025-06-25	1,662.93	1,662.93	1,640.71	1,640.71	1,599.00	6
2025-06-24	1,645.39	1,645.39	1,645.39	1,645.39	1,603.56	100
2025-06-23	1,594.17	1,623.16	1,594.17	1,623.16	1,581.90	3
2025-06-20	1,614.99	1,614.99	1,549.17	1,579.10	1,538.96	38
2025-06-18	1,761.85	1,761.85	1,761.85	1,761.85	1,717.06	0
2025-06-17	1,761.85	1,761.85	1,761.85	1,761.85	1,717.06	0
2025-06-16	1,761.85	1,761.85	1,761.85	1,761.85	1,717.06	0
2025-06-13	1,761.85	1,761.85	1,761.85	1,761.85	1,717.06	0
2025-06-12	1,762.35	1,762.35	1,761.85	1,761.85	1,717.06	10
2025-06-11	1,767.98	1,768.34	1,767.98	1,768.34	1,723.39	4
2025-06-10	1,765.24	1,765.24	1,765.24	1,765.24	1,720.37	0
2025-06-09	1,765.24	1,765.24	1,765.24	1,765.24	1,720.37	1
2025-06-06	1,764.54	1,764.54	1,764.54	1,764.54	1,719.68	0
2025-06-05	1,770.84	1,770.84	1,760.53	1,764.54	1,719.68	4
2025-06-04	1,786.38	1,786.38	1,786.38	1,786.38	1,740.97	5
2025-06-03	1,769.87	1,769.87	1,769.87	1,769.87	1,724.88	433
2025-06-02	1,792.27	1,792.27	1,792.27	1,792.27	1,746.71	0
2025-05-30	1,792.27	1,792.27	1,792.27	1,792.27	1,746.71	0
2025-05-29	1,793.28	1,793.28	1,792.27	1,792.27	1,746.71	14
2025-05-28	1,801.19	1,801.19	1,801.19	1,801.19	1,755.40	0
2025-05-27	1,801.19	1,801.19	1,801.19	1,801.19	1,755.40	0
2025-05-26	1,801.19	1,801.19	1,801.19	1,801.19	1,755.40	0
2025-05-23	1,801.19	1,801.19	1,801.19	1,801.19	1,755.40	0
2025-05-22	1,801.19	1,801.19	1,801.19	1,801.19	1,755.40	0
2025-05-21	1,801.19	1,801.19	1,801.19	1,801.19	1,755.40	0
2025-05-20	1,801.19	1,801.19	1,801.19	1,801.19	1,755.40	0
2025-05-19	1,801.19	1,801.19	1,801.19	1,801.19	1,755.40	0
2025-05-16	1,796.82	1,801.19	1,796.82	1,801.19	1,755.40	2

← NewerPage 6 of 21 · 1,249 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.