Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,810.26 | 1,840.80 | 1,810.26 | 1,840.80 | 1,794.01 | 453 |
| 2025-05-14 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,744.50 | 0 |
| 2025-05-13 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,744.50 | 0 |
| 2025-05-12 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,744.50 | 7 |
| 2025-05-09 | 1,762.24 | 1,762.24 | 1,762.24 | 1,762.24 | 1,717.44 | 0 |
| 2025-05-08 | 1,762.24 | 1,762.24 | 1,762.24 | 1,762.24 | 1,717.44 | 0 |
| 2025-05-07 | 1,765.82 | 1,765.82 | 1,762.24 | 1,762.24 | 1,717.44 | 4 |
| 2025-05-06 | 1,716.73 | 1,716.73 | 1,716.73 | 1,716.73 | 1,673.09 | 0 |
| 2025-05-05 | 1,716.73 | 1,716.73 | 1,716.73 | 1,716.73 | 1,673.09 | 0 |
| 2025-05-02 | 1,723.06 | 1,723.06 | 1,716.73 | 1,716.73 | 1,673.09 | 3 |
| 2025-04-30 | 1,681.03 | 1,681.03 | 1,666.85 | 1,666.85 | 1,624.48 | 2 |
| 2025-04-29 | 1,655.20 | 1,655.20 | 1,655.20 | 1,655.20 | 1,613.12 | 0 |
| 2025-04-28 | 1,666.66 | 1,666.66 | 1,655.20 | 1,655.20 | 1,613.12 | 2 |
| 2025-04-25 | 1,654.78 | 1,666.57 | 1,654.78 | 1,666.57 | 1,624.20 | 4 |
| 2025-04-24 | 1,666.57 | 1,666.57 | 1,666.57 | 1,666.57 | 1,624.20 | 0 |
| 2025-04-23 | 1,666.57 | 1,666.57 | 1,666.57 | 1,666.57 | 1,624.20 | 187 |
| 2025-04-22 | 1,624.71 | 1,632.16 | 1,624.71 | 1,625.77 | 1,584.44 | 4 |
| 2025-04-17 | 1,669.11 | 1,669.11 | 1,669.11 | 1,669.11 | 1,626.68 | 0 |
| 2025-04-16 | 1,680.16 | 1,680.16 | 1,669.11 | 1,669.11 | 1,626.68 | 234 |
| 2025-04-15 | 1,706.94 | 1,708.31 | 1,704.63 | 1,704.63 | 1,661.30 | 5 |
| 2025-04-14 | 1,692.51 | 1,708.67 | 1,692.51 | 1,705.33 | 1,661.98 | 7 |
| 2025-04-11 | 1,664.83 | 1,670.56 | 1,662.76 | 1,670.56 | 1,628.09 | 6 |
| 2025-04-10 | 1,715.30 | 1,715.30 | 1,660.00 | 1,678.00 | 1,635.34 | 20 |
| 2025-04-09 | 1,731.23 | 1,731.23 | 1,731.23 | 1,731.23 | 1,687.22 | 1 |
| 2025-04-08 | 1,681.92 | 1,721.95 | 1,681.92 | 1,721.95 | 1,672.43 | 714 |
| 2025-04-07 | 1,640.00 | 1,681.92 | 1,640.00 | 1,681.92 | 1,633.55 | 34 |
| 2025-04-04 | 1,718.45 | 1,718.45 | 1,700.00 | 1,700.00 | 1,651.11 | 17 |
| 2025-04-03 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,696.76 | 2 |
| 2025-04-02 | 1,801.10 | 1,801.10 | 1,798.21 | 1,798.21 | 1,746.49 | 200 |
| 2025-04-01 | 1,766.63 | 1,766.63 | 1,766.63 | 1,766.63 | 1,715.82 | 0 |
| 2025-03-31 | 1,766.63 | 1,766.63 | 1,766.63 | 1,766.63 | 1,715.82 | 10 |
| 2025-03-28 | 1,754.76 | 1,754.76 | 1,754.76 | 1,754.76 | 1,704.29 | 4 |
| 2025-03-27 | 1,781.46 | 1,787.68 | 1,770.43 | 1,779.85 | 1,728.66 | 11 |
| 2025-03-26 | 1,790.39 | 1,790.39 | 1,782.10 | 1,783.98 | 1,732.67 | 6 |
| 2025-03-25 | 1,770.37 | 1,770.37 | 1,762.36 | 1,762.36 | 1,711.67 | 3 |
| 2025-03-24 | 1,766.79 | 1,770.37 | 1,766.79 | 1,770.37 | 1,719.45 | 2 |
| 2025-03-21 | 1,740.86 | 1,740.86 | 1,740.86 | 1,740.86 | 1,690.79 | 1 |
| 2025-03-20 | 1,721.70 | 1,721.70 | 1,704.54 | 1,704.54 | 1,655.52 | 14 |
| 2025-03-19 | 1,830.81 | 1,830.81 | 1,830.81 | 1,830.81 | 1,778.16 | 10 |
| 2025-03-18 | 1,848.65 | 1,848.65 | 1,816.93 | 1,837.92 | 1,785.06 | 4 |
| 2025-03-17 | 1,846.31 | 1,848.65 | 1,846.31 | 1,848.65 | 1,795.48 | 2 |
| 2025-03-14 | 1,813.51 | 1,818.37 | 1,806.36 | 1,818.32 | 1,766.02 | 333 |
| 2025-03-13 | 1,868.48 | 1,868.48 | 1,829.70 | 1,834.15 | 1,781.40 | 15 |
| 2025-03-12 | 1,885.27 | 1,885.27 | 1,880.39 | 1,885.01 | 1,830.80 | 182 |
| 2025-03-11 | 1,916.75 | 1,916.75 | 1,904.34 | 1,913.95 | 1,858.90 | 86 |
| 2025-03-10 | 1,943.04 | 1,943.04 | 1,943.04 | 1,943.04 | 1,887.16 | 6 |
| 2025-03-07 | 1,974.02 | 1,974.02 | 1,974.02 | 1,974.02 | 1,917.25 | 0 |
| 2025-03-06 | 1,997.55 | 1,997.55 | 1,971.42 | 1,974.02 | 1,917.25 | 290 |
| 2025-03-05 | 2,091.42 | 2,091.42 | 2,091.42 | 2,091.42 | 2,031.27 | 0 |
| 2025-02-28 | 2,091.42 | 2,091.42 | 2,091.42 | 2,091.42 | 2,031.27 | 0 |
| 2025-02-27 | 2,090.00 | 2,105.05 | 2,084.87 | 2,091.42 | 2,031.27 | 27 |
| 2025-02-26 | 2,088.19 | 2,088.19 | 2,088.19 | 2,088.19 | 2,028.13 | 100 |
| 2025-02-25 | 2,090.90 | 2,103.77 | 2,086.05 | 2,092.29 | 2,032.11 | 28 |
| 2025-02-24 | 2,092.49 | 2,103.72 | 2,088.90 | 2,103.72 | 2,043.22 | 134 |
| 2025-02-21 | 2,189.57 | 2,189.57 | 2,189.57 | 2,189.57 | 2,126.60 | 0 |
| 2025-02-20 | 2,203.09 | 2,207.14 | 2,189.57 | 2,189.57 | 2,126.60 | 10 |
| 2025-02-19 | 2,209.19 | 2,209.19 | 2,209.19 | 2,209.19 | 2,145.65 | 0 |
| 2025-02-18 | 2,209.19 | 2,209.19 | 2,209.19 | 2,209.19 | 2,145.65 | 0 |
| 2025-02-17 | 2,209.19 | 2,209.19 | 2,209.19 | 2,209.19 | 2,145.65 | 0 |
| 2025-02-14 | 2,230.00 | 2,230.00 | 2,209.19 | 2,209.19 | 2,145.65 | 415 |
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.