See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.41▲ 0.95%
← ACNB34.SA stock page

Accenture plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-042,350.002,351.582,298.452,298.702,121.711,196
2022-01-032,320.002,351.582,296.962,312.312,134.27115
2021-12-302,310.312,315.492,296.962,296.962,120.10694
2021-12-292,360.002,368.092,360.002,363.372,181.4077
2021-12-282,339.302,349.372,339.302,344.682,164.1526
2021-12-272,316.592,339.302,315.002,339.302,159.1812
2021-12-232,300.522,320.462,289.122,289.122,112.87304
2021-12-222,265.002,284.922,265.002,284.922,108.99197
2021-12-212,271.062,271.062,271.062,271.062,096.201
2021-12-202,214.802,218.172,208.022,208.022,038.01102
2021-12-172,234.402,282.282,234.402,269.902,095.1315
2021-12-162,291.002,355.432,279.062,279.062,103.58214
2021-12-152,109.422,127.302,109.422,118.901,955.7539
2021-12-142,122.052,122.052,100.002,106.531,944.331,053
2021-12-132,159.822,159.822,134.182,144.911,979.76804
2021-12-102,106.802,135.172,106.802,135.171,970.77453
2021-12-092,078.162,088.322,078.162,088.321,927.532
2021-12-082,064.892,064.892,064.892,064.891,905.9018
2021-12-072,085.002,091.002,085.002,091.001,930.0032
2021-12-062,052.052,052.052,052.052,052.051,894.050
2021-12-032,052.052,052.052,052.052,052.051,894.055
2021-12-022,080.342,084.852,050.012,052.051,894.05449
2021-12-012,082.002,082.002,080.342,080.341,920.1610
2021-11-302,045.002,045.002,041.792,041.791,884.586
2021-11-292,020.002,071.002,020.002,063.471,904.59573
2021-11-262,010.002,010.001,993.731,993.731,840.226
2021-11-252,015.382,015.382,015.382,015.381,860.200
2021-11-242,015.382,015.382,015.382,015.381,860.200
2021-11-232,035.772,035.772,015.382,015.381,860.2013
2021-11-222,077.872,077.872,040.002,040.001,882.9313
2021-11-192,072.482,072.482,072.482,072.481,912.910
2021-11-182,060.262,072.482,060.262,072.481,912.917
2021-11-172,062.432,062.432,054.012,054.011,895.864
2021-11-162,046.182,046.182,044.172,044.171,886.78335
2021-11-122,025.002,025.002,019.952,019.951,864.42251
2021-11-111,965.781,965.781,965.781,965.781,814.420
2021-11-102,015.722,015.721,965.781,965.781,814.4211
2021-11-092,011.262,011.262,011.262,011.261,856.401
2021-11-082,035.922,035.922,035.912,035.911,879.156
2021-11-052,022.002,022.002,022.002,022.001,866.310
2021-11-042,022.002,022.002,022.002,022.001,866.310
2021-11-032,022.782,022.782,022.002,022.001,866.311,000
2021-11-012,005.862,005.862,005.862,005.861,851.422
2021-10-292,023.352,032.112,022.062,024.071,868.22151
2021-10-281,997.241,997.241,997.241,997.241,843.461
2021-10-272,000.002,000.001,981.981,981.981,829.3714
2021-10-261,997.221,997.221,990.001,990.001,836.7827
2021-10-251,997.221,997.221,997.221,997.221,843.445
2021-10-222,003.492,003.491,995.611,997.581,843.77106
← NewerPage 21 of 21 · 1,249 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-085.9931 EUR
2026-04-085.8288 EUR
2026-01-126.0214 EUR
2025-10-096.1259 EUR
2025-07-095.6591 EUR
2025-04-095.9011 EUR
2025-01-146.0104 EUR
2024-10-086.0276 EUR
2024-07-095.0035 EUR
2024-04-184.6880 EUR
2024-01-164.5415 EUR
2023-10-104.4301 EUR
2023-07-113.9364 EUR
2023-04-113.9232 EUR
2023-01-115.9137 EUR
2023-01-104.1712 EUR
2022-10-115.9592 EUR
2022-10-104.2298 EUR
2022-07-133.7335 EUR
2022-07-123.5334 EUR
2022-04-134.8025 EUR
2022-04-123.4088 EUR
2022-01-124.9839 EUR
2022-01-113.5375 EUR
2021-10-135.2909 EUR
2021-10-113.7554 EUR
2021-07-144.6363 EUR
2021-07-133.2908 EUR
2021-04-133.2764 EUR
2021-01-123.1609 EUR
2020-10-094.9023 EUR
2020-10-083.3704 EUR
2020-07-154.3280 EUR
2020-07-143.0720 EUR
2020-04-154.5640 EUR
2020-04-143.2395 EUR
2020-01-153.4416 EUR
2020-01-142.4428 EUR
2019-10-163.3444 EUR
2019-10-152.5321 EUR

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