Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ACNN.MX stock page

Accenture plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-304,546.004,546.004,546.004,546.004,418.965
2026-01-294,600.004,600.004,445.134,465.004,340.22467
2026-01-284,650.004,650.004,650.004,650.004,520.0591
2026-01-274,749.004,749.004,749.004,749.004,616.2810
2026-01-264,900.004,900.004,900.004,900.004,763.070
2026-01-234,900.004,900.004,900.004,900.004,763.070
2026-01-224,900.004,900.004,900.004,900.004,763.070
2026-01-214,900.004,900.004,900.004,900.004,763.07154
2026-01-204,893.004,893.004,893.004,893.004,756.2628
2026-01-195,173.805,173.805,173.805,173.805,029.210
2026-01-165,173.805,173.805,173.805,173.805,029.210
2026-01-155,173.805,173.805,173.805,173.805,029.210
2026-01-145,139.985,173.805,139.985,173.805,029.21186
2026-01-134,900.004,900.004,899.314,899.314,762.39118
2026-01-125,140.005,140.005,140.005,140.004,968.070
2026-01-095,140.005,140.005,140.005,140.004,968.070
2026-01-085,050.005,140.005,050.005,140.004,968.0775
2026-01-074,951.004,951.004,892.004,892.004,728.3647
2026-01-064,781.504,836.074,781.504,835.004,673.271,312
2026-01-054,738.004,738.004,738.004,738.004,579.515
2026-01-024,687.004,687.004,687.004,687.004,530.2220
2025-12-314,883.124,883.124,883.124,883.124,719.780
2025-12-304,883.124,883.124,883.124,883.124,719.780
2025-12-294,883.124,883.124,883.124,883.124,719.789
2025-12-264,948.004,948.004,948.004,948.004,782.490
2025-12-244,948.004,948.004,948.004,948.004,782.490
2025-12-234,948.004,948.004,948.004,948.004,782.490
2025-12-224,948.004,948.004,948.004,948.004,782.490
2025-12-194,931.004,948.004,931.004,948.004,782.4980
2025-12-184,859.004,870.004,816.704,870.004,707.1037
2025-12-174,990.004,990.004,990.004,990.004,823.0817
2025-12-165,000.005,000.005,000.005,000.004,832.7524
2025-12-154,920.004,931.004,920.004,931.004,766.06156
2025-12-114,911.004,911.004,911.004,911.004,746.730
2025-12-104,911.004,911.004,911.004,911.004,746.730
2025-12-094,928.004,928.004,911.004,911.004,746.7376
2025-12-084,840.014,840.014,840.014,840.014,678.118
2025-12-054,936.004,936.004,936.004,936.004,770.890
2025-12-045,008.005,030.004,907.734,936.004,770.89224
2025-12-034,861.005,000.004,853.005,000.004,832.75205
2025-12-024,755.004,785.004,755.004,785.004,624.94252
2025-12-014,700.004,718.004,700.004,718.004,560.1853
2025-11-284,560.004,560.004,560.004,560.004,407.472,290
2025-11-274,550.004,550.004,550.004,550.004,397.800
2025-11-264,550.004,550.004,550.004,550.004,397.804,809
2025-11-254,608.004,610.004,608.004,610.004,455.7914
2025-11-244,629.004,629.004,629.004,629.004,474.165
2025-11-214,600.004,681.004,583.144,681.004,524.42109
2025-11-204,456.004,456.004,423.224,423.224,275.265,315
2025-11-194,456.004,456.004,456.004,456.004,306.955
2025-11-184,407.004,407.004,389.994,389.994,243.1444
2025-11-144,429.134,429.134,429.134,429.134,280.970
2025-11-134,429.134,429.134,429.134,429.134,280.970
2025-11-124,429.134,429.134,429.134,429.134,280.970
2025-11-114,429.134,429.134,429.134,429.134,280.970
2025-11-104,429.134,429.134,429.134,429.134,280.97137
2025-11-074,545.994,545.994,545.994,545.994,393.930
2025-11-064,545.994,545.994,545.994,545.994,393.930
2025-11-054,545.994,545.994,545.994,545.994,393.930
2025-11-044,545.994,545.994,545.994,545.994,393.9310
← NewerPage 4 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-1331.3623 MXN
2026-07-0928.5910 MXN
2026-04-0928.3710 MXN
2026-01-1329.1057 MXN
2025-10-1030.1322 MXN
2025-07-1027.6412 MXN
2025-04-1030.2923 MXN
2025-01-1630.7078 MXN
2024-10-1028.8792 MXN
2024-07-1122.9897 MXN
2024-04-1021.2663 MXN
2024-01-1722.3615 MXN
2023-10-1123.0207 MXN
2023-07-1218.8373 MXN
2023-04-1220.2384 MXN
2023-01-1121.2912 MXN
2022-10-1222.4398 MXN
2022-07-1320.1219 MXN
2022-04-1319.2193 MXN
2022-01-1219.7638 MXN
2021-10-1320.0751 MXN
2021-07-1417.5076 MXN
2021-04-1417.6396 MXN
2021-01-1317.3912 MXN
2020-10-0918.6503 MXN
2020-07-1517.8240 MXN
2020-04-1519.2344 MXN
2020-01-1515.0428 MXN
2019-10-1615.3720 MXN
2019-04-1027.5075 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.