Accenture plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1,568.00	1,568.00	1,568.00	1,568.00	1,478.77	0
2022-12-19	1,568.00	1,568.00	1,568.00	1,568.00	1,478.77	0
2022-12-16	1,568.00	1,568.00	1,568.00	1,568.00	1,478.77	0
2022-12-15	1,568.00	1,568.00	1,568.00	1,568.00	1,478.77	0
2022-12-14	1,568.00	1,568.00	1,568.00	1,568.00	1,478.77	11
2022-12-13	1,559.40	1,559.40	1,559.40	1,559.40	1,470.65	100
2022-12-12	1,508.49	1,556.67	1,508.49	1,540.20	1,452.55	110
2022-12-09	1,524.61	1,524.61	1,524.61	1,524.61	1,437.84	0
2022-12-08	1,524.61	1,524.61	1,524.61	1,524.61	1,437.84	2
2022-12-07	1,479.13	1,479.13	1,479.13	1,479.13	1,394.95	100
2022-12-06	1,491.75	1,491.75	1,491.75	1,491.75	1,406.85	2
2022-12-05	1,544.22	1,544.22	1,544.22	1,544.22	1,456.34	100
2022-12-02	1,510.42	1,510.42	1,510.42	1,510.42	1,424.46	0
2022-12-01	1,510.42	1,510.42	1,510.42	1,510.42	1,424.46	0
2022-11-30	1,510.42	1,510.42	1,510.42	1,510.42	1,424.46	100
2022-11-29	1,532.32	1,538.91	1,514.50	1,522.60	1,435.95	302
2022-11-28	1,578.90	1,578.90	1,578.90	1,578.90	1,489.04	100
2022-11-25	1,604.00	1,604.00	1,598.85	1,598.85	1,507.86	3
2022-11-24	1,568.18	1,568.18	1,568.18	1,568.18	1,478.93	0
2022-11-23	1,568.18	1,568.18	1,568.18	1,568.18	1,478.93	0
2022-11-22	1,568.18	1,568.18	1,568.18	1,568.18	1,478.93	0
2022-11-21	1,568.18	1,568.18	1,568.18	1,568.18	1,478.93	0
2022-11-18	1,568.18	1,568.18	1,568.18	1,568.18	1,478.93	0
2022-11-17	1,565.67	1,568.18	1,565.67	1,568.18	1,478.93	103
2022-11-16	1,550.00	1,556.00	1,550.00	1,556.00	1,467.45	10
2022-11-14	1,544.32	1,549.42	1,544.32	1,549.42	1,461.24	301
2022-11-11	1,537.43	1,537.43	1,537.43	1,537.43	1,449.93	0
2022-11-10	1,529.86	1,537.43	1,529.86	1,537.43	1,449.93	4
2022-11-09	1,384.57	1,384.57	1,378.35	1,379.13	1,300.64	1,439
2022-11-08	1,390.30	1,390.30	1,390.30	1,390.30	1,311.18	0
2022-11-07	1,327.36	1,390.30	1,327.36	1,390.30	1,311.18	14
2022-11-04	1,322.58	1,322.58	1,300.99	1,300.99	1,226.95	4
2022-11-03	1,357.00	1,357.00	1,319.89	1,319.89	1,244.78	107
2022-11-01	1,441.17	1,447.34	1,441.17	1,447.34	1,364.97	101
2022-10-31	1,510.00	1,510.00	1,510.00	1,510.00	1,424.07	1
2022-10-28	1,508.25	1,510.00	1,508.25	1,510.00	1,424.07	101
2022-10-27	1,481.90	1,481.90	1,481.90	1,481.90	1,397.57	110
2022-10-26	1,484.38	1,492.21	1,484.38	1,492.21	1,407.29	105
2022-10-25	1,428.33	1,428.33	1,428.33	1,428.33	1,347.04	0
2022-10-24	1,428.33	1,428.33	1,428.33	1,428.33	1,347.04	5
2022-10-21	1,368.63	1,395.74	1,368.63	1,388.44	1,309.42	100
2022-10-20	1,373.10	1,400.00	1,373.10	1,400.00	1,320.33	9
2022-10-19	1,406.10	1,406.10	1,406.10	1,406.10	1,326.08	0
2022-10-18	1,380.01	1,406.10	1,380.01	1,406.10	1,326.08	2
2022-10-17	1,418.71	1,418.71	1,418.71	1,418.71	1,337.97	0
2022-10-14	1,418.71	1,418.71	1,418.71	1,418.71	1,337.97	0
2022-10-13	1,418.71	1,418.71	1,418.71	1,418.71	1,337.97	0
2022-10-11	1,418.71	1,418.71	1,418.71	1,418.71	1,337.97	0
2022-10-10	1,418.71	1,418.71	1,418.71	1,418.71	1,332.35	0
2022-10-07	1,418.71	1,418.71	1,418.71	1,418.71	1,328.38	0
2022-10-06	1,417.68	1,418.71	1,413.41	1,418.71	1,328.38	400
2022-10-05	1,415.02	1,415.02	1,415.02	1,415.02	1,324.92	0
2022-10-04	1,358.03	1,423.65	1,358.03	1,415.02	1,324.92	200
2022-10-03	1,413.46	1,413.46	1,413.46	1,413.46	1,323.46	0
2022-09-30	1,413.46	1,413.46	1,413.46	1,413.46	1,323.46	100
2022-09-29	1,389.27	1,389.27	1,389.27	1,389.27	1,300.81	100
2022-09-28	1,366.80	1,366.80	1,366.80	1,366.80	1,279.77	3
2022-09-27	1,361.78	1,361.78	1,361.78	1,361.78	1,275.07	0
2022-09-26	1,361.78	1,361.78	1,361.78	1,361.78	1,275.07	0
2022-09-23	1,353.58	1,361.78	1,353.58	1,361.78	1,275.07	213

← NewerPage 17 of 21 · 1,250 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.