Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 2,162.68 | 2,162.68 | 2,115.28 | 2,122.65 | 2,055.77 | 56 |
| 2024-11-13 | 2,100.00 | 2,137.45 | 2,053.52 | 2,137.13 | 2,069.79 | 164 |
| 2024-11-12 | 2,041.13 | 2,041.13 | 2,041.13 | 2,041.13 | 1,976.82 | 0 |
| 2024-11-11 | 2,041.13 | 2,041.13 | 2,041.13 | 2,041.13 | 1,976.82 | 0 |
| 2024-11-08 | 2,064.27 | 2,067.18 | 2,041.13 | 2,041.13 | 1,976.82 | 58 |
| 2024-11-07 | 2,017.10 | 2,017.10 | 2,017.10 | 2,017.10 | 1,953.54 | 0 |
| 2024-11-06 | 2,050.31 | 2,050.31 | 2,017.10 | 2,017.10 | 1,953.54 | 54 |
| 2024-11-05 | 1,988.31 | 1,991.99 | 1,986.05 | 1,988.48 | 1,925.83 | 14 |
| 2024-11-04 | 1,986.05 | 1,986.05 | 1,986.05 | 1,986.05 | 1,923.47 | 100 |
| 2024-11-01 | 2,001.98 | 2,001.98 | 2,001.98 | 2,001.98 | 1,938.90 | 0 |
| 2024-10-31 | 2,003.92 | 2,004.84 | 2,001.98 | 2,001.98 | 1,938.90 | 8 |
| 2024-10-30 | 2,033.61 | 2,033.61 | 1,996.13 | 1,996.13 | 1,933.23 | 245 |
| 2024-10-29 | 2,074.42 | 2,096.35 | 2,074.42 | 2,096.35 | 2,030.30 | 2 |
| 2024-10-28 | 2,061.42 | 2,061.42 | 2,061.42 | 2,061.42 | 1,996.47 | 5 |
| 2024-10-25 | 2,061.42 | 2,061.42 | 2,061.42 | 2,061.42 | 1,996.47 | 83 |
| 2024-10-24 | 2,122.11 | 2,122.11 | 2,122.11 | 2,122.11 | 2,055.24 | 0 |
| 2024-10-23 | 2,122.11 | 2,122.11 | 2,122.11 | 2,122.11 | 2,055.24 | 229 |
| 2024-10-22 | 2,143.00 | 2,143.00 | 2,143.00 | 2,143.00 | 2,075.48 | 0 |
| 2024-10-21 | 2,151.76 | 2,151.76 | 2,143.00 | 2,143.00 | 2,075.48 | 21 |
| 2024-10-18 | 2,134.84 | 2,139.08 | 2,134.84 | 2,136.96 | 2,069.63 | 9 |
| 2024-10-17 | 2,110.88 | 2,110.88 | 2,110.88 | 2,110.88 | 2,044.37 | 0 |
| 2024-10-16 | 2,097.90 | 2,113.28 | 2,096.64 | 2,110.88 | 2,044.37 | 13 |
| 2024-10-15 | 2,070.00 | 2,098.53 | 2,070.00 | 2,098.53 | 2,032.41 | 2 |
| 2024-10-14 | 2,027.89 | 2,027.89 | 2,027.89 | 2,027.89 | 1,963.99 | 0 |
| 2024-10-11 | 2,036.16 | 2,036.16 | 2,027.89 | 2,027.89 | 1,963.99 | 8 |
| 2024-10-10 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 1,947.64 | 1 |
| 2024-10-09 | 2,018.00 | 2,036.75 | 2,018.00 | 2,036.75 | 1,972.57 | 6 |
| 2024-10-08 | 2,007.72 | 2,007.72 | 2,007.72 | 2,007.72 | 1,944.46 | 0 |
| 2024-10-07 | 2,007.72 | 2,007.72 | 2,007.72 | 2,007.72 | 1,938.62 | 0 |
| 2024-10-04 | 1,974.89 | 2,007.72 | 1,974.89 | 2,007.72 | 1,938.62 | 2 |
| 2024-10-03 | 1,984.62 | 1,991.00 | 1,974.89 | 1,974.89 | 1,906.92 | 56 |
| 2024-10-02 | 1,928.07 | 1,928.07 | 1,928.07 | 1,928.07 | 1,861.71 | 0 |
| 2024-10-01 | 1,930.24 | 1,930.24 | 1,917.48 | 1,928.07 | 1,861.71 | 14 |
| 2024-09-30 | 1,917.10 | 1,918.99 | 1,906.44 | 1,910.37 | 1,844.62 | 52 |
| 2024-09-27 | 1,942.05 | 1,942.05 | 1,942.05 | 1,942.05 | 1,875.21 | 0 |
| 2024-09-26 | 1,960.14 | 1,960.14 | 1,919.38 | 1,942.05 | 1,875.21 | 174 |
| 2024-09-25 | 1,848.22 | 1,848.22 | 1,848.22 | 1,848.22 | 1,784.61 | 64 |
| 2024-09-24 | 1,850.88 | 1,855.75 | 1,841.25 | 1,851.80 | 1,788.07 | 52 |
| 2024-09-23 | 1,855.43 | 1,855.43 | 1,855.43 | 1,855.43 | 1,791.57 | 0 |
| 2024-09-20 | 1,833.00 | 1,855.43 | 1,833.00 | 1,855.43 | 1,791.57 | 40 |
| 2024-09-19 | 1,816.00 | 1,816.00 | 1,807.00 | 1,807.00 | 1,744.81 | 5 |
| 2024-09-18 | 1,828.47 | 1,835.20 | 1,822.11 | 1,835.20 | 1,772.04 | 4 |
| 2024-09-17 | 1,946.00 | 1,946.00 | 1,846.00 | 1,846.00 | 1,782.47 | 5 |
| 2024-09-16 | 1,946.23 | 1,948.16 | 1,946.23 | 1,948.16 | 1,881.11 | 941 |
| 2024-09-13 | 1,948.33 | 1,948.33 | 1,948.33 | 1,948.33 | 1,881.28 | 1 |
| 2024-09-12 | 1,962.70 | 1,971.81 | 1,959.04 | 1,963.44 | 1,895.87 | 59 |
| 2024-09-11 | 1,940.00 | 1,967.33 | 1,940.00 | 1,967.33 | 1,899.62 | 2 |
| 2024-09-10 | 1,934.33 | 1,965.39 | 1,934.33 | 1,965.39 | 1,897.75 | 9 |
| 2024-09-09 | 1,914.70 | 1,914.70 | 1,905.70 | 1,905.70 | 1,840.11 | 2 |
| 2024-09-06 | 1,898.77 | 1,903.80 | 1,898.77 | 1,903.80 | 1,838.28 | 4 |
| 2024-09-05 | 1,899.94 | 1,913.70 | 1,899.94 | 1,901.20 | 1,835.77 | 8 |
| 2024-09-04 | 1,928.26 | 1,928.26 | 1,928.22 | 1,928.22 | 1,861.86 | 155 |
| 2024-09-03 | 1,929.60 | 1,929.60 | 1,929.60 | 1,929.60 | 1,863.19 | 1 |
| 2024-09-02 | 1,936.40 | 1,936.40 | 1,936.40 | 1,936.40 | 1,869.76 | 0 |
| 2024-08-30 | 1,936.40 | 1,936.40 | 1,936.40 | 1,936.40 | 1,869.76 | 0 |
| 2024-08-29 | 1,910.00 | 1,941.68 | 1,910.00 | 1,936.40 | 1,869.76 | 12 |
| 2024-08-28 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,823.99 | 30 |
| 2024-08-27 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,805.64 | 1 |
| 2024-08-26 | 1,842.33 | 1,849.56 | 1,842.33 | 1,848.83 | 1,785.20 | 14 |
| 2024-08-23 | 1,848.36 | 1,848.36 | 1,848.36 | 1,848.36 | 1,784.75 | 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.