Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2,230.00	2,230.00	2,209.19	2,209.19	2,145.65	415
2025-02-13	2,246.47	2,246.47	2,246.47	2,246.47	2,181.86	0
2025-02-12	2,235.63	2,251.41	2,231.59	2,246.47	2,181.86	100
2025-02-11	2,247.69	2,247.69	2,247.69	2,247.69	2,183.05	0
2025-02-10	2,247.69	2,247.69	2,247.69	2,247.69	2,183.05	0
2025-02-07	2,232.29	2,247.69	2,232.29	2,247.69	2,183.05	2
2025-02-06	2,276.35	2,276.35	2,251.59	2,251.59	2,186.83	3
2025-02-05	2,284.39	2,310.96	2,284.39	2,310.96	2,244.50	2
2025-02-04	2,248.29	2,254.73	2,248.29	2,253.98	2,189.15	4
2025-02-03	2,245.92	2,245.92	2,237.13	2,237.13	2,172.79	2
2025-01-31	2,252.45	2,252.73	2,249.88	2,252.73	2,187.94	19
2025-01-30	2,254.03	2,268.83	2,233.29	2,233.29	2,169.06	23
2025-01-29	2,207.71	2,208.14	2,207.71	2,208.14	2,144.63	3
2025-01-28	2,218.98	2,218.98	2,210.82	2,216.22	2,152.48	91
2025-01-27	2,187.23	2,210.82	2,187.23	2,210.82	2,147.24	4
2025-01-24	2,134.14	2,134.14	2,134.14	2,134.14	2,072.76	1
2025-01-23	2,139.71	2,139.71	2,139.71	2,139.71	2,078.17	0
2025-01-22	2,139.71	2,139.71	2,139.71	2,139.71	2,078.17	0
2025-01-21	2,134.57	2,147.08	2,134.57	2,139.71	2,078.17	395
2025-01-20	2,145.00	2,145.00	2,145.00	2,145.00	2,083.31	0
2025-01-17	2,145.00	2,145.00	2,145.00	2,145.00	2,083.31	4
2025-01-16	2,135.00	2,135.00	2,135.00	2,135.00	2,073.60	0
2025-01-15	1,995.86	2,135.00	1,995.86	2,135.00	2,073.60	2
2025-01-14	2,123.98	2,123.98	2,123.98	2,123.98	2,062.89	0
2025-01-13	2,123.98	2,123.98	2,123.98	2,123.98	2,057.06	10
2025-01-10	2,146.00	2,146.00	2,146.00	2,146.00	2,078.38	10
2025-01-09	2,191.73	2,191.73	2,191.73	2,191.73	2,122.67	0
2025-01-08	2,191.73	2,191.73	2,191.73	2,191.73	2,122.67	6
2025-01-07	2,149.93	2,203.22	2,069.50	2,169.35	2,101.00	130
2025-01-06	2,173.18	2,202.13	2,140.72	2,140.72	2,073.27	130
2025-01-03	2,186.93	2,186.93	2,186.93	2,186.93	2,118.02	0
2025-01-02	2,186.93	2,186.93	2,186.93	2,186.93	2,118.02	0
2024-12-30	2,174.42	2,186.93	2,168.36	2,186.93	2,118.02	118
2024-12-27	2,221.23	2,221.23	2,221.23	2,221.23	2,151.24	0
2024-12-26	2,211.78	2,227.00	2,211.78	2,221.23	2,151.24	124
2024-12-23	2,226.28	2,226.28	2,226.28	2,226.28	2,156.13	1
2024-12-20	2,238.85	2,238.85	2,237.51	2,237.51	2,167.01	103
2024-12-19	2,265.43	2,286.37	2,265.43	2,286.37	2,214.33	16
2024-12-18	2,206.16	2,206.16	2,206.16	2,206.16	2,136.65	20
2024-12-17	2,158.63	2,158.63	2,158.63	2,158.63	2,090.61	0
2024-12-16	2,158.63	2,158.63	2,158.63	2,158.63	2,090.61	0
2024-12-13	2,173.20	2,173.20	2,158.63	2,158.63	2,090.61	300
2024-12-12	2,137.91	2,172.16	2,137.91	2,172.16	2,103.72	160
2024-12-11	2,203.62	2,203.62	2,203.62	2,203.62	2,134.19	0
2024-12-10	2,203.62	2,203.62	2,203.62	2,203.62	2,134.19	0
2024-12-09	2,203.62	2,203.62	2,203.62	2,203.62	2,134.19	0
2024-12-06	2,228.20	2,228.20	2,203.30	2,203.62	2,134.19	3
2024-12-05	2,116.78	2,148.81	2,116.78	2,148.34	2,080.65	20
2024-12-04	2,140.42	2,183.78	2,140.42	2,183.78	2,114.97	448
2024-12-03	2,115.96	2,127.34	2,111.45	2,124.30	2,057.37	1,092
2024-12-02	2,177.10	2,182.23	2,165.91	2,175.12	2,106.58	10
2024-11-29	2,189.76	2,193.19	2,174.82	2,180.85	2,112.13	106
2024-11-28	2,132.84	2,132.84	2,132.84	2,132.84	2,065.64	0
2024-11-27	2,132.84	2,132.84	2,132.84	2,132.84	2,065.64	1
2024-11-26	2,101.00	2,110.49	2,101.00	2,110.49	2,043.99	172
2024-11-25	2,074.62	2,113.75	2,071.68	2,097.27	2,031.19	236
2024-11-22	2,094.83	2,100.00	2,083.20	2,083.20	2,017.56	124
2024-11-21	2,037.04	2,037.04	2,037.04	2,037.04	1,972.86	0
2024-11-19	2,037.04	2,037.04	2,037.04	2,037.04	1,972.86	0
2024-11-18	2,036.78	2,037.04	2,036.78	2,037.04	1,972.86	30

← NewerPage 8 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.