ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	67.760	67.760	67.760	67.760	54.365	1
2023-03-13	65.030	65.800	65.030	65.800	52.792	4
2023-03-10	68.880	68.880	67.800	67.800	54.397	5
2023-03-09	71.400	71.400	70.300	70.300	56.403	5
2023-03-08	71.890	71.890	71.400	71.400	57.285	4
2023-03-07	72.310	72.310	72.310	72.310	58.015	2
2023-03-06	74.410	74.900	74.410	74.900	60.093	9
2023-03-03	74.410	74.410	74.410	74.410	59.700	1
2023-03-02	70.560	70.560	70.560	70.560	56.611	0
2023-03-01	70.560	70.560	70.560	70.560	56.611	0
2023-02-28	70.560	70.560	70.560	70.560	56.611	0
2023-02-27	70.560	70.560	70.560	70.560	56.611	0
2023-02-24	70.560	70.560	70.560	70.560	56.611	950
2023-02-23	70.630	70.630	70.630	70.630	56.667	0
2023-02-22	70.630	70.630	70.630	70.630	56.667	2
2023-02-17	73.000	73.000	73.000	73.000	58.569	0
2023-02-16	73.000	73.000	73.000	73.000	58.569	0
2023-02-15	73.000	73.000	73.000	73.000	58.569	2
2023-02-14	72.590	73.080	72.590	73.080	58.633	4
2023-02-13	72.500	72.590	72.500	72.590	58.240	125
2023-02-10	72.730	72.730	72.730	72.730	58.352	950
2023-02-09	69.080	69.080	69.080	69.080	55.424	0
2023-02-08	69.080	69.080	69.080	69.080	55.424	0
2023-02-07	69.080	69.080	69.080	69.080	55.424	2
2023-02-06	69.000	69.000	69.000	69.000	55.360	0
2023-02-03	69.000	69.000	69.000	69.000	55.360	0
2023-02-02	69.580	69.580	69.000	69.000	55.360	3
2023-02-01	72.100	72.100	72.100	72.100	57.847	0
2023-01-31	72.100	72.100	72.100	72.100	57.847	2
2023-01-30	72.380	72.380	72.380	72.380	58.071	1
2023-01-27	71.960	72.310	71.960	72.310	58.015	5
2023-01-26	71.630	71.630	71.630	71.630	57.470	1
2023-01-25	71.000	71.000	71.000	71.000	56.964	20
2023-01-24	71.470	71.470	71.470	71.470	57.341	2
2023-01-23	70.630	70.630	70.630	70.630	56.667	1
2023-01-20	69.330	69.330	69.330	69.330	55.624	1
2023-01-19	68.950	68.950	68.950	68.950	55.320	0
2023-01-18	68.950	68.950	68.950	68.950	55.320	0
2023-01-17	68.950	68.950	68.950	68.950	55.320	0
2023-01-16	68.950	68.950	68.950	68.950	55.320	0
2023-01-13	68.950	68.950	68.950	68.950	55.320	0
2023-01-12	68.950	68.950	68.950	68.950	54.585	0
2023-01-11	68.950	68.950	68.950	68.950	54.585	0
2023-01-10	68.950	68.950	68.950	68.950	54.585	2
2023-01-09	70.560	70.560	69.790	69.790	55.250	3
2023-01-06	69.000	69.000	69.000	69.000	54.625	2
2023-01-05	69.230	69.230	69.230	69.230	54.807	2
2023-01-04	70.140	70.560	70.140	70.560	55.860	5
2023-01-03	67.200	67.200	67.200	67.200	53.200	2
2023-01-02	65.340	65.340	65.340	65.340	51.727	0
2022-12-29	65.340	65.340	65.340	65.340	51.727	0
2022-12-28	65.340	65.340	65.340	65.340	51.727	0
2022-12-27	65.340	65.340	65.340	65.340	51.727	1
2022-12-26	64.500	64.500	64.500	64.500	51.062	0
2022-12-23	64.500	64.500	64.500	64.500	51.062	0
2022-12-22	64.500	64.500	64.500	64.500	51.062	1
2022-12-21	62.950	62.950	62.950	62.950	49.835	0
2022-12-20	62.950	62.950	62.950	62.950	49.835	0
2022-12-19	62.950	62.950	62.950	62.950	49.835	2
2022-12-16	62.940	62.940	62.940	62.940	49.827	0

← NewerPage 16 of 21 · 1,253 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.