ING Groep N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 92.730 | 92.730 | 92.730 | 92.730 | 82.356 | 5 |
| 2024-05-24 | 91.490 | 91.490 | 91.490 | 91.490 | 81.255 | 0 |
| 2024-05-23 | 91.490 | 91.490 | 91.490 | 91.490 | 81.255 | 4 |
| 2024-05-22 | 92.070 | 92.070 | 91.620 | 91.620 | 81.371 | 6 |
| 2024-05-21 | 91.620 | 92.160 | 91.620 | 92.160 | 81.850 | 3 |
| 2024-05-20 | 92.100 | 92.520 | 91.710 | 91.710 | 81.450 | 4 |
| 2024-05-17 | 90.720 | 90.720 | 90.720 | 90.720 | 80.571 | 0 |
| 2024-05-16 | 90.720 | 90.720 | 90.720 | 90.720 | 80.571 | 0 |
| 2024-05-15 | 90.090 | 90.720 | 90.090 | 90.720 | 80.571 | 4 |
| 2024-05-14 | 89.550 | 89.550 | 89.550 | 89.550 | 79.532 | 0 |
| 2024-05-13 | 89.550 | 89.550 | 89.550 | 89.550 | 79.532 | 1 |
| 2024-05-10 | 89.280 | 89.640 | 89.010 | 89.640 | 79.612 | 6 |
| 2024-05-09 | 89.370 | 89.550 | 89.280 | 89.280 | 79.292 | 17 |
| 2024-05-08 | 87.300 | 88.380 | 87.300 | 88.380 | 78.493 | 72 |
| 2024-05-07 | 87.750 | 88.110 | 87.750 | 87.930 | 78.093 | 9 |
| 2024-05-06 | 87.480 | 87.480 | 87.480 | 87.480 | 77.694 | 1 |
| 2024-05-03 | 86.670 | 87.120 | 86.670 | 87.120 | 77.374 | 19 |
| 2024-05-02 | 86.960 | 87.680 | 86.320 | 86.880 | 77.161 | 545 |
| 2024-04-30 | 80.000 | 82.480 | 80.000 | 82.320 | 73.111 | 37 |
| 2024-04-29 | 81.040 | 81.600 | 81.040 | 81.600 | 72.471 | 203 |
| 2024-04-26 | 81.360 | 81.600 | 81.360 | 81.600 | 72.471 | 6 |
| 2024-04-25 | 80.960 | 81.280 | 80.800 | 80.800 | 71.761 | 89 |
| 2024-04-24 | 82.640 | 82.640 | 80.240 | 80.400 | 71.406 | 54 |
| 2024-04-23 | 86.650 | 87.520 | 86.000 | 87.280 | 74.356 | 269 |
| 2024-04-22 | 85.720 | 85.720 | 85.020 | 85.620 | 72.942 | 168 |
| 2024-04-19 | 85.440 | 85.440 | 83.920 | 84.240 | 71.766 | 18 |
| 2024-04-18 | 84.800 | 84.830 | 84.560 | 84.830 | 72.269 | 463 |
| 2024-04-17 | 83.520 | 83.520 | 83.440 | 83.440 | 71.085 | 2 |
| 2024-04-16 | 82.960 | 82.960 | 82.400 | 82.560 | 70.335 | 519 |
| 2024-04-15 | 83.760 | 83.760 | 82.500 | 82.500 | 70.284 | 22 |
| 2024-04-12 | 81.920 | 82.400 | 81.400 | 81.400 | 69.347 | 13 |
| 2024-04-11 | 84.960 | 84.960 | 84.720 | 84.720 | 72.175 | 8 |
| 2024-04-10 | 86.450 | 86.450 | 85.140 | 85.140 | 72.533 | 7 |
| 2024-04-09 | 86.310 | 86.310 | 86.310 | 86.310 | 73.530 | 0 |
| 2024-04-08 | 86.310 | 86.310 | 86.310 | 86.310 | 73.530 | 1 |
| 2024-04-05 | 84.960 | 85.680 | 84.720 | 85.680 | 72.993 | 11 |
| 2024-04-04 | 86.160 | 86.160 | 85.200 | 85.200 | 72.584 | 4 |
| 2024-04-03 | 85.200 | 85.200 | 84.880 | 84.880 | 72.311 | 74 |
| 2024-04-02 | 83.240 | 83.800 | 83.240 | 83.800 | 71.391 | 12 |
| 2024-04-01 | 83.200 | 83.360 | 83.200 | 83.360 | 71.016 | 11 |
| 2024-03-28 | 82.400 | 82.640 | 82.100 | 82.640 | 70.403 | 17 |
| 2024-03-27 | 80.880 | 80.880 | 80.240 | 80.240 | 68.358 | 2 |
| 2024-03-26 | 80.960 | 80.960 | 80.960 | 80.960 | 68.972 | 1 |
| 2024-03-25 | 79.400 | 79.760 | 79.400 | 79.500 | 67.728 | 510 |
| 2024-03-22 | 79.760 | 79.760 | 79.760 | 79.760 | 67.949 | 1 |
| 2024-03-21 | 78.410 | 78.410 | 78.410 | 78.410 | 66.799 | 0 |
| 2024-03-20 | 78.400 | 78.410 | 78.400 | 78.410 | 66.799 | 2 |
| 2024-03-19 | 79.680 | 79.680 | 78.800 | 78.800 | 67.132 | 3 |
| 2024-03-18 | 78.490 | 78.490 | 78.490 | 78.490 | 66.868 | 1 |
| 2024-03-15 | 76.480 | 77.150 | 76.480 | 76.880 | 65.496 | 14 |
| 2024-03-14 | 76.560 | 76.560 | 76.240 | 76.240 | 64.951 | 3 |
| 2024-03-13 | 76.890 | 76.890 | 76.720 | 76.720 | 65.360 | 4 |
| 2024-03-12 | 76.930 | 76.930 | 76.930 | 76.930 | 65.539 | 1 |
| 2024-03-11 | 73.850 | 75.040 | 73.850 | 75.040 | 63.928 | 44 |
| 2024-03-08 | 73.030 | 74.130 | 73.030 | 73.500 | 62.616 | 5 |
| 2024-03-07 | 71.890 | 71.890 | 71.890 | 71.890 | 61.245 | 1 |
| 2024-03-06 | 70.880 | 71.400 | 70.880 | 71.120 | 60.589 | 7 |
| 2024-03-05 | 70.420 | 70.420 | 70.230 | 70.230 | 59.831 | 2 |
| 2024-03-04 | 69.790 | 70.000 | 69.720 | 69.720 | 59.396 | 217 |
| 2024-03-01 | 68.740 | 68.740 | 68.740 | 68.740 | 58.561 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 2.0396 EUR |
| 2026-04-16 | 3.6269 EUR |
| 2026-01-07 | 0.8952 EUR |
| 2025-08-08 | 1.8665 EUR |
| 2025-04-24 | 3.8727 EUR |
| 2025-01-10 | 0.8270 EUR |
| 2024-08-07 | 1.7695 EUR |
| 2024-04-24 | 3.5582 EUR |
| 2023-08-11 | 1.8825 EUR |
| 2023-04-26 | 2.0948 EUR |
| 2023-01-13 | 0.9155 EUR |
| 2022-08-12 | 0.8825 EUR |
| 2022-05-13 | 1.1552 EUR |
| 2022-04-27 | 2.1430 EUR |
| 2021-10-04 | 3.0738 EUR |
| 2021-02-23 | 0.8136 EUR |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.