ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	53.580	53.580	53.580	53.580	41.675	0
2022-06-23	53.580	53.580	53.580	53.580	41.675	1
2022-06-22	54.790	54.790	54.790	54.790	42.616	0
2022-06-21	53.510	54.790	53.510	54.790	42.616	402
2022-06-20	52.000	52.000	52.000	52.000	40.446	0
2022-06-17	52.000	52.000	52.000	52.000	40.446	1
2022-06-15	51.350	51.350	51.350	51.350	39.940	0
2022-06-14	51.350	51.350	51.350	51.350	39.940	0
2022-06-13	51.350	51.350	51.350	51.350	39.940	20
2022-06-10	51.140	51.350	51.140	51.350	39.940	7
2022-06-09	54.000	54.000	54.000	54.000	42.002	0
2022-06-08	54.000	54.000	54.000	54.000	42.002	0
2022-06-07	54.000	54.000	54.000	54.000	42.002	0
2022-06-06	54.000	54.000	54.000	54.000	42.002	0
2022-06-03	54.000	54.000	54.000	54.000	42.002	0
2022-06-02	54.000	54.000	54.000	54.000	42.002	5
2022-06-01	53.310	53.310	53.310	53.310	41.465	0
2022-05-31	53.310	53.310	53.310	53.310	41.465	20
2022-05-30	52.570	52.740	52.570	52.740	41.022	6
2022-05-27	51.150	51.150	51.150	51.150	39.785	0
2022-05-26	51.570	51.570	51.150	51.150	39.785	22
2022-05-25	48.000	48.000	48.000	48.000	37.335	0
2022-05-24	48.000	48.000	48.000	48.000	37.335	0
2022-05-23	48.000	48.000	48.000	48.000	37.335	0
2022-05-20	49.150	49.150	48.000	48.000	37.335	7
2022-05-19	48.340	48.340	48.340	48.340	37.599	0
2022-05-18	48.340	48.340	48.340	48.340	37.599	0
2022-05-17	48.340	48.340	48.340	48.340	37.599	0
2022-05-16	48.340	48.340	48.340	48.340	37.599	0
2022-05-13	48.340	48.340	48.340	48.340	37.599	0
2022-05-12	48.340	48.340	48.340	48.340	36.701	0
2022-05-11	48.340	48.340	48.340	48.340	36.701	1
2022-05-10	48.850	48.850	48.850	48.850	37.088	1
2022-05-09	47.550	47.650	47.550	47.650	36.177	6
2022-05-06	47.800	47.800	47.800	47.800	36.291	0
2022-05-05	47.800	47.800	47.800	47.800	36.291	1
2022-05-04	48.400	48.400	48.400	48.400	36.746	0
2022-05-03	48.400	48.400	48.400	48.400	36.746	1
2022-05-02	48.100	48.100	48.100	48.100	36.519	0
2022-04-29	48.100	48.100	48.100	48.100	36.519	0
2022-04-28	48.100	48.100	48.100	48.100	36.519	1
2022-04-27	48.100	48.100	48.100	48.100	36.519	0
2022-04-26	48.100	48.100	48.100	48.100	34.892	0
2022-04-25	48.100	48.100	48.100	48.100	34.892	0
2022-04-22	48.100	48.100	48.100	48.100	34.892	0
2022-04-20	48.100	48.100	48.100	48.100	34.892	0
2022-04-19	48.100	48.100	48.100	48.100	34.892	5
2022-04-18	47.000	47.000	47.000	47.000	34.094	0
2022-04-14	47.000	47.000	47.000	47.000	34.094	0
2022-04-13	47.000	47.000	47.000	47.000	34.094	0
2022-04-12	47.260	47.260	47.000	47.000	34.094	22
2022-04-11	47.000	47.000	47.000	47.000	34.094	0
2022-04-08	47.000	47.000	47.000	47.000	34.094	0
2022-04-07	47.000	47.000	47.000	47.000	34.094	0
2022-04-06	48.000	48.000	47.000	47.000	34.094	302
2022-04-05	48.400	49.060	48.400	48.600	35.254	26
2022-04-04	49.000	49.000	49.000	49.000	35.544	2
2022-04-01	49.650	49.650	49.650	49.650	36.016	100
2022-03-31	50.950	50.950	50.000	50.000	36.270	4
2022-03-30	49.000	49.000	49.000	49.000	35.544	0

← NewerPage 19 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.