ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	51.600	51.600	51.600	51.600	40.850	20
2022-09-16	51.600	51.600	51.600	51.600	40.850	1
2022-09-15	51.950	51.950	51.950	51.950	41.127	1
2022-09-14	49.450	49.450	49.450	49.450	39.148	5
2022-09-13	49.850	49.850	49.260	49.350	39.068	9
2022-09-12	44.500	44.500	44.500	44.500	35.229	0
2022-09-09	44.500	44.500	44.500	44.500	35.229	0
2022-09-08	44.500	44.500	44.500	44.500	35.229	0
2022-09-06	44.800	45.010	44.500	44.500	35.229	96
2022-09-05	44.840	44.840	44.030	44.030	34.857	69
2022-09-02	45.900	45.900	44.840	44.840	35.498	40
2022-09-01	44.700	44.700	44.700	44.700	35.387	400
2022-08-31	45.900	45.900	45.700	45.700	36.179	12
2022-08-30	43.960	43.960	43.960	43.960	34.801	0
2022-08-29	43.960	43.960	43.960	43.960	34.801	400
2022-08-26	45.450	45.450	44.650	44.650	35.348	11
2022-08-25	45.450	45.450	45.450	45.450	35.981	0
2022-08-24	45.450	45.450	45.450	45.450	35.981	1
2022-08-23	46.050	46.050	46.000	46.000	36.416	39
2022-08-22	45.450	45.450	45.450	45.450	35.981	1
2022-08-19	48.150	48.150	47.650	47.650	37.723	41
2022-08-18	49.400	49.400	49.400	49.400	39.108	0
2022-08-17	49.400	49.400	49.400	49.400	39.108	22
2022-08-16	49.450	49.450	49.450	49.450	39.148	0
2022-08-15	50.430	50.430	49.450	49.450	39.148	24
2022-08-12	50.430	50.430	50.430	50.430	39.923	1
2022-08-11	50.430	50.430	50.430	50.430	39.225	0
2022-08-10	50.430	50.430	50.430	50.430	39.225	20
2022-08-09	49.950	49.950	49.950	49.950	38.852	20
2022-08-08	50.600	50.600	50.600	50.600	39.357	55
2022-08-05	50.000	50.000	50.000	50.000	38.890	0
2022-08-04	49.600	50.000	49.600	50.000	38.890	25
2022-08-03	50.100	50.100	50.100	50.100	38.968	0
2022-08-02	50.100	50.100	50.100	50.100	38.968	0
2022-08-01	50.100	50.100	50.100	50.100	38.968	10
2022-07-29	50.200	50.200	50.200	50.200	39.046	1
2022-07-28	49.600	49.600	49.600	49.600	38.579	5
2022-07-27	49.800	49.800	49.800	49.800	38.735	2
2022-07-26	51.150	51.150	51.150	51.150	39.785	0
2022-07-25	51.550	51.600	51.150	51.150	39.785	33
2022-07-22	50.550	50.550	50.550	50.550	39.318	11
2022-07-21	50.650	50.650	50.650	50.650	39.396	1
2022-07-20	50.410	50.410	50.410	50.410	39.209	200
2022-07-19	48.650	48.650	48.650	48.650	37.840	0
2022-07-18	48.650	48.650	48.650	48.650	37.840	160
2022-07-15	47.000	47.000	47.000	47.000	36.557	0
2022-07-14	47.950	47.950	47.000	47.000	36.557	168
2022-07-13	49.350	49.350	49.350	49.350	38.385	2
2022-07-12	49.650	49.800	49.650	49.800	38.735	6
2022-07-11	50.100	50.100	50.100	50.100	38.968	5
2022-07-08	50.500	50.500	50.500	50.500	39.279	0
2022-07-07	50.500	50.500	50.500	50.500	39.279	1
2022-07-06	50.650	50.650	50.650	50.650	39.396	5
2022-07-05	51.360	51.360	51.360	51.360	39.948	0
2022-07-04	51.360	51.360	51.360	51.360	39.948	0
2022-07-01	51.360	51.360	51.360	51.360	39.948	0
2022-06-30	51.360	51.360	51.360	51.360	39.948	1
2022-06-29	52.950	52.950	52.950	52.950	41.185	2
2022-06-28	53.580	53.580	53.580	53.580	41.675	0
2022-06-27	53.580	53.580	53.580	53.580	41.675	0

← NewerPage 18 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.