Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	1,325.99	1,325.99	1,325.99	1,325.99	1,259.34	15
2023-03-15	1,298.46	1,298.46	1,298.46	1,298.46	1,233.20	200
2023-03-14	1,314.54	1,314.54	1,314.54	1,314.54	1,248.47	0
2023-03-13	1,314.54	1,314.54	1,314.54	1,314.54	1,248.47	0
2023-03-10	1,341.34	1,348.04	1,313.01	1,314.54	1,248.47	117
2023-03-09	1,352.54	1,352.54	1,352.54	1,352.54	1,284.56	0
2023-03-08	1,352.54	1,352.54	1,352.54	1,352.54	1,284.56	58
2023-03-07	1,376.48	1,376.48	1,374.30	1,374.30	1,305.23	300
2023-03-06	1,401.54	1,403.42	1,391.21	1,391.21	1,321.29	500
2023-03-03	1,397.15	1,397.15	1,397.15	1,397.15	1,326.93	106
2023-03-02	1,370.90	1,370.90	1,370.90	1,370.90	1,302.00	0
2023-03-01	1,382.02	1,382.02	1,370.90	1,370.90	1,302.00	74
2023-02-28	1,383.87	1,383.87	1,383.87	1,383.87	1,314.32	100
2023-02-27	1,382.33	1,382.33	1,382.33	1,382.33	1,312.85	2
2023-02-24	1,387.18	1,387.18	1,387.18	1,387.18	1,317.46	7
2023-02-23	1,481.11	1,481.11	1,481.11	1,481.11	1,406.67	0
2023-02-22	1,481.11	1,481.11	1,481.11	1,481.11	1,406.67	0
2023-02-17	1,481.11	1,481.11	1,481.11	1,481.11	1,406.67	0
2023-02-16	1,481.11	1,481.11	1,481.11	1,481.11	1,406.67	0
2023-02-15	1,481.11	1,481.11	1,481.11	1,481.11	1,406.67	0
2023-02-14	1,473.10	1,486.56	1,473.10	1,481.11	1,406.67	415
2023-02-13	1,508.75	1,508.75	1,508.75	1,508.75	1,432.92	0
2023-02-10	1,508.75	1,508.75	1,508.75	1,508.75	1,432.92	0
2023-02-09	1,508.75	1,508.75	1,508.75	1,508.75	1,432.92	8
2023-02-08	1,470.00	1,470.00	1,470.00	1,470.00	1,396.12	7
2023-02-07	1,465.97	1,471.49	1,465.97	1,471.49	1,397.53	10
2023-02-06	1,487.74	1,487.74	1,487.74	1,487.74	1,412.97	1
2023-02-03	1,488.00	1,488.00	1,488.00	1,488.00	1,413.21	1
2023-02-02	1,431.67	1,431.67	1,431.67	1,431.67	1,359.71	0
2023-02-01	1,422.85	1,431.67	1,422.85	1,431.67	1,359.71	6
2023-01-31	1,400.00	1,407.56	1,400.00	1,407.56	1,336.82	12
2023-01-30	1,387.20	1,387.20	1,387.20	1,387.20	1,317.48	0
2023-01-27	1,387.20	1,387.20	1,387.20	1,387.20	1,317.48	0
2023-01-26	1,390.20	1,390.20	1,387.20	1,387.20	1,317.48	102
2023-01-25	1,380.88	1,381.58	1,380.88	1,381.58	1,312.14	146
2023-01-24	1,429.33	1,429.33	1,419.16	1,419.16	1,347.83	200
2023-01-23	1,450.81	1,450.81	1,450.81	1,450.81	1,377.89	4
2023-01-20	1,428.90	1,439.85	1,428.90	1,439.85	1,367.48	108
2023-01-19	1,424.45	1,424.45	1,424.45	1,424.45	1,352.86	8
2023-01-18	1,447.57	1,456.10	1,430.17	1,431.24	1,359.30	307
2023-01-17	1,436.00	1,464.74	1,436.00	1,464.74	1,391.12	101
2023-01-16	1,436.00	1,436.00	1,436.00	1,436.00	1,363.83	0
2023-01-13	1,448.29	1,448.29	1,434.22	1,436.00	1,363.83	29
2023-01-12	1,458.72	1,458.72	1,458.72	1,458.72	1,385.40	0
2023-01-11	1,458.72	1,472.71	1,445.04	1,458.72	1,385.40	472
2023-01-10	1,428.27	1,428.27	1,428.27	1,428.27	1,350.87	20
2023-01-09	1,469.11	1,469.11	1,452.01	1,452.01	1,369.38	2
2023-01-06	1,387.10	1,387.10	1,387.10	1,387.10	1,308.16	1
2023-01-05	1,528.00	1,528.00	1,404.52	1,406.00	1,325.98	207
2023-01-04	1,479.00	1,486.25	1,476.78	1,476.78	1,392.74	207
2023-01-03	1,472.03	1,472.03	1,472.03	1,472.03	1,388.26	8
2023-01-02	1,357.06	1,357.06	1,357.06	1,357.06	1,279.83	0
2022-12-29	1,357.06	1,357.06	1,357.06	1,357.06	1,279.83	0
2022-12-28	1,357.06	1,357.06	1,357.06	1,357.06	1,279.83	0
2022-12-27	1,357.06	1,357.06	1,357.06	1,357.06	1,279.83	0
2022-12-26	1,357.06	1,357.06	1,357.06	1,357.06	1,279.83	0
2022-12-23	1,357.06	1,357.06	1,357.06	1,357.06	1,279.83	0
2022-12-22	1,360.80	1,363.00	1,357.06	1,357.06	1,279.83	456
2022-12-21	1,340.36	1,399.79	1,340.36	1,397.57	1,318.03	224
2022-12-20	1,568.00	1,568.00	1,568.00	1,568.00	1,478.77	0

← NewerPage 16 of 21 · 1,255 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.