Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 1,410.98 | 1,410.98 | 1,375.00 | 1,375.00 | 1,287.45 | 304 |
| 2022-09-20 | 1,437.57 | 1,437.57 | 1,437.57 | 1,437.57 | 1,346.04 | 0 |
| 2022-09-19 | 1,437.57 | 1,437.57 | 1,437.57 | 1,437.57 | 1,346.04 | 0 |
| 2022-09-16 | 1,437.57 | 1,437.57 | 1,437.57 | 1,437.57 | 1,346.04 | 0 |
| 2022-09-15 | 1,437.57 | 1,437.57 | 1,437.57 | 1,437.57 | 1,346.04 | 0 |
| 2022-09-14 | 1,453.61 | 1,453.61 | 1,437.57 | 1,437.57 | 1,346.04 | 17 |
| 2022-09-13 | 1,478.70 | 1,478.70 | 1,478.70 | 1,478.70 | 1,384.55 | 7 |
| 2022-09-12 | 1,492.93 | 1,492.93 | 1,492.93 | 1,492.93 | 1,397.87 | 0 |
| 2022-09-09 | 1,493.39 | 1,493.39 | 1,492.93 | 1,492.93 | 1,397.87 | 2 |
| 2022-09-08 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,392.32 | 0 |
| 2022-09-06 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,392.32 | 13 |
| 2022-09-05 | 1,452.20 | 1,452.20 | 1,452.20 | 1,452.20 | 1,359.74 | 0 |
| 2022-09-02 | 1,471.12 | 1,474.08 | 1,452.20 | 1,452.20 | 1,359.74 | 9,791 |
| 2022-09-01 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,399.81 | 0 |
| 2022-08-31 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,399.81 | 0 |
| 2022-08-30 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,399.81 | 0 |
| 2022-08-29 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,399.81 | 6 |
| 2022-08-26 | 1,534.21 | 1,534.21 | 1,534.21 | 1,534.21 | 1,436.52 | 1 |
| 2022-08-25 | 1,554.94 | 1,554.94 | 1,554.94 | 1,554.94 | 1,455.93 | 0 |
| 2022-08-24 | 1,554.30 | 1,555.87 | 1,554.30 | 1,554.94 | 1,455.93 | 16 |
| 2022-08-23 | 1,638.45 | 1,638.45 | 1,638.45 | 1,638.45 | 1,534.13 | 0 |
| 2022-08-22 | 1,638.45 | 1,638.45 | 1,638.45 | 1,638.45 | 1,534.13 | 0 |
| 2022-08-19 | 1,636.00 | 1,638.45 | 1,636.00 | 1,638.45 | 1,534.13 | 3 |
| 2022-08-18 | 1,656.60 | 1,656.60 | 1,656.60 | 1,656.60 | 1,551.12 | 1 |
| 2022-08-17 | 1,652.02 | 1,652.02 | 1,652.02 | 1,652.02 | 1,546.83 | 0 |
| 2022-08-16 | 1,652.02 | 1,652.02 | 1,652.02 | 1,652.02 | 1,546.83 | 5 |
| 2022-08-15 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 1,514.98 | 0 |
| 2022-08-12 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 1,514.98 | 8 |
| 2022-08-11 | 1,585.59 | 1,585.59 | 1,585.59 | 1,585.59 | 1,484.63 | 0 |
| 2022-08-10 | 1,585.59 | 1,585.59 | 1,585.59 | 1,585.59 | 1,484.63 | 0 |
| 2022-08-09 | 1,585.59 | 1,585.59 | 1,585.59 | 1,585.59 | 1,484.63 | 0 |
| 2022-08-08 | 1,584.00 | 1,585.59 | 1,580.70 | 1,585.59 | 1,484.63 | 13 |
| 2022-08-05 | 1,605.42 | 1,613.08 | 1,581.64 | 1,592.86 | 1,491.44 | 110 |
| 2022-08-04 | 1,636.03 | 1,636.03 | 1,636.03 | 1,636.03 | 1,531.86 | 0 |
| 2022-08-03 | 1,617.96 | 1,636.03 | 1,617.96 | 1,636.03 | 1,531.86 | 301 |
| 2022-08-02 | 1,589.36 | 1,589.36 | 1,589.36 | 1,589.36 | 1,488.16 | 1 |
| 2022-08-01 | 1,572.10 | 1,572.10 | 1,572.10 | 1,572.10 | 1,472.00 | 10 |
| 2022-07-29 | 1,584.13 | 1,593.16 | 1,571.58 | 1,585.70 | 1,484.74 | 110 |
| 2022-07-28 | 1,580.00 | 1,580.00 | 1,565.24 | 1,565.24 | 1,465.58 | 318 |
| 2022-07-27 | 1,526.76 | 1,526.76 | 1,526.76 | 1,526.76 | 1,429.55 | 0 |
| 2022-07-26 | 1,542.25 | 1,542.25 | 1,517.45 | 1,526.76 | 1,429.55 | 141 |
| 2022-07-25 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,473.78 | 0 |
| 2022-07-22 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,473.78 | 4 |
| 2022-07-21 | 1,563.00 | 1,576.89 | 1,563.00 | 1,576.89 | 1,476.49 | 31 |
| 2022-07-20 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,436.33 | 7 |
| 2022-07-19 | 1,506.72 | 1,510.52 | 1,506.72 | 1,510.52 | 1,414.34 | 7 |
| 2022-07-18 | 1,451.96 | 1,451.96 | 1,451.96 | 1,451.96 | 1,359.51 | 40 |
| 2022-07-15 | 1,456.28 | 1,456.28 | 1,456.28 | 1,456.28 | 1,363.56 | 0 |
| 2022-07-14 | 1,435.30 | 1,456.28 | 1,435.30 | 1,456.28 | 1,363.56 | 361 |
| 2022-07-13 | 1,469.01 | 1,470.00 | 1,469.01 | 1,470.00 | 1,376.40 | 4 |
| 2022-07-12 | 1,466.42 | 1,466.42 | 1,466.42 | 1,466.42 | 1,369.56 | 0 |
| 2022-07-11 | 1,466.42 | 1,466.42 | 1,466.42 | 1,466.42 | 1,366.26 | 0 |
| 2022-07-08 | 1,466.42 | 1,466.42 | 1,466.42 | 1,466.42 | 1,366.26 | 150 |
| 2022-07-07 | 1,503.63 | 1,503.63 | 1,503.63 | 1,503.63 | 1,400.92 | 0 |
| 2022-07-06 | 1,503.63 | 1,503.63 | 1,503.63 | 1,503.63 | 1,400.92 | 1 |
| 2022-07-05 | 1,465.50 | 1,473.76 | 1,465.50 | 1,473.22 | 1,372.59 | 193 |
| 2022-07-04 | 1,447.10 | 1,447.10 | 1,447.10 | 1,447.10 | 1,348.25 | 0 |
| 2022-07-01 | 1,447.10 | 1,447.10 | 1,447.10 | 1,447.10 | 1,348.25 | 0 |
| 2022-06-30 | 1,454.35 | 1,456.41 | 1,444.51 | 1,447.10 | 1,348.25 | 43 |
| 2022-06-29 | 1,452.81 | 1,452.81 | 1,452.81 | 1,452.81 | 1,353.58 | 30 |
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.