Accenture plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,308.72 | 1,332.00 | 1,308.72 | 1,332.00 | 1,308.51 | 5 |
| 2025-11-04 | 1,308.72 | 1,308.72 | 1,308.72 | 1,308.72 | 1,285.64 | 5 |
| 2025-11-03 | 1,336.65 | 1,336.65 | 1,336.65 | 1,336.65 | 1,313.08 | 0 |
| 2025-10-31 | 1,336.65 | 1,336.65 | 1,336.65 | 1,336.65 | 1,313.08 | 0 |
| 2025-10-30 | 1,336.65 | 1,336.65 | 1,336.65 | 1,336.65 | 1,313.08 | 9 |
| 2025-10-29 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,299.67 | 0 |
| 2025-10-28 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,299.67 | 0 |
| 2025-10-27 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,299.67 | 0 |
| 2025-10-24 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,299.67 | 0 |
| 2025-10-23 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,299.67 | 1 |
| 2025-10-22 | 1,352.00 | 1,352.00 | 1,336.20 | 1,336.20 | 1,312.64 | 7 |
← NewerPage 5 of 5 · 251 trading days
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.