ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	63.420	63.420	63.420	63.420	52.605	20
2023-06-09	63.660	63.660	63.000	63.000	52.256	5
2023-06-07	62.160	62.160	62.160	62.160	51.559	0
2023-06-06	62.160	62.160	62.160	62.160	51.559	0
2023-06-05	63.250	63.250	62.160	62.160	51.559	11
2023-06-02	65.100	65.100	65.100	65.100	53.998	0
2023-06-01	65.100	65.100	65.100	65.100	53.998	0
2023-05-31	65.100	65.100	65.100	65.100	53.998	0
2023-05-30	65.100	65.100	65.100	65.100	53.998	0
2023-05-29	65.100	65.100	65.100	65.100	53.998	0
2023-05-26	65.100	65.100	65.100	65.100	53.998	0
2023-05-25	65.100	65.100	65.100	65.100	53.998	0
2023-05-24	65.100	65.100	65.100	65.100	53.998	0
2023-05-23	65.100	65.100	65.100	65.100	53.998	10
2023-05-22	65.160	65.160	65.160	65.160	54.048	0
2023-05-19	65.160	65.160	65.160	65.160	54.048	3
2023-05-18	64.380	64.380	64.380	64.380	53.401	8
2023-05-17	63.480	63.480	63.480	63.480	52.654	1
2023-05-16	63.000	63.000	62.760	62.760	52.057	6
2023-05-15	62.820	62.820	62.500	62.500	51.841	4
2023-05-12	59.880	59.880	59.880	59.880	49.668	0
2023-05-11	59.880	59.880	59.880	59.880	49.668	0
2023-05-10	61.020	61.020	59.800	59.880	49.668	12
2023-05-09	61.150	61.150	61.000	61.000	50.597	5
2023-05-08	62.000	62.640	62.000	62.580	51.908	31
2023-05-05	61.080	61.380	61.080	61.380	50.912	2
2023-05-04	60.000	60.000	59.600	59.600	49.436	5
2023-05-03	61.320	61.320	60.500	60.500	50.183	17
2023-05-02	62.660	62.660	61.320	61.320	50.863	2
2023-04-28	62.660	62.660	62.660	62.660	51.974	0
2023-04-27	62.660	62.660	62.660	62.660	51.974	1
2023-04-26	62.500	62.500	61.920	61.920	51.360	11
2023-04-25	64.540	64.540	64.000	64.000	51.348	14
2023-04-24	65.800	65.800	65.800	65.800	52.792	0
2023-04-20	65.800	65.800	65.800	65.800	52.792	1
2023-04-19	67.200	67.200	67.200	67.200	53.915	3
2023-04-18	65.000	65.760	65.000	65.760	52.760	105
2023-04-17	63.510	63.510	63.510	63.510	50.955	1
2023-04-14	62.760	62.760	62.760	62.760	50.353	0
2023-04-13	62.760	62.760	62.760	62.760	50.353	0
2023-04-12	62.760	62.760	62.760	62.760	50.353	0
2023-04-11	63.120	63.120	62.760	62.760	50.353	4
2023-04-10	61.560	61.560	61.560	61.560	49.390	0
2023-04-06	61.560	61.560	61.560	61.560	49.390	0
2023-04-05	61.560	61.560	61.560	61.560	49.390	0
2023-04-04	61.560	61.560	61.560	61.560	49.390	0
2023-04-03	61.560	61.560	61.560	61.560	49.390	23
2023-03-31	60.720	60.720	60.720	60.720	48.716	0
2023-03-30	60.720	60.720	60.720	60.720	48.716	0
2023-03-29	60.900	60.900	60.720	60.720	48.716	2
2023-03-28	59.340	59.340	59.340	59.340	47.609	0
2023-03-27	59.340	59.340	59.340	59.340	47.609	1
2023-03-24	59.520	59.580	59.200	59.200	47.497	4
2023-03-23	60.480	60.480	60.480	60.480	48.524	1
2023-03-22	63.000	63.000	63.000	63.000	50.546	1
2023-03-21	62.700	62.940	62.650	62.650	50.265	9
2023-03-20	59.520	59.520	59.520	59.520	47.754	0
2023-03-17	60.000	60.000	59.520	59.520	47.754	3
2023-03-16	61.530	61.530	61.530	61.530	49.366	0
2023-03-15	65.000	65.000	60.700	61.530	49.366	16

← NewerPage 15 of 21 · 1,249 trading daysOlder →

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.