ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	49.000	49.000	49.000	49.000	35.544	0
2022-03-28	49.000	49.000	49.000	49.000	35.544	100
2022-03-25	51.400	51.400	51.400	51.400	37.285	0
2022-03-24	51.400	51.400	51.400	51.400	37.285	0
2022-03-23	51.400	51.400	51.400	51.400	37.285	10
2022-03-22	52.550	52.550	52.550	52.550	38.120	1
2022-03-21	54.190	54.190	54.190	54.190	39.309	0
2022-03-18	54.190	54.190	54.190	54.190	39.309	0
2022-03-17	54.190	54.190	54.190	54.190	39.309	0
2022-03-16	53.300	54.340	53.300	54.190	39.309	163
2022-03-15	50.800	50.800	50.800	50.800	36.850	0
2022-03-14	50.800	50.800	50.800	50.800	36.850	2
2022-03-11	48.000	48.000	48.000	48.000	34.819	101
2022-03-10	51.000	51.000	51.000	51.000	36.995	1
2022-03-09	48.960	48.960	48.960	48.960	35.515	0
2022-03-08	47.200	49.080	46.950	48.960	35.515	53
2022-03-07	54.800	54.800	54.800	54.800	39.752	0
2022-03-04	54.800	54.800	54.800	54.800	39.752	0
2022-03-03	55.200	55.200	54.750	54.800	39.752	412
2022-03-02	56.950	57.000	56.400	56.400	40.912	524
2022-02-25	70.700	70.700	70.700	70.700	51.285	0
2022-02-24	70.700	70.700	70.700	70.700	51.285	0
2022-02-23	70.700	70.700	70.700	70.700	51.285	1
2022-02-22	71.260	71.260	71.260	71.260	51.692	2
2022-02-21	71.570	71.570	71.570	71.570	51.917	5
2022-02-18	75.000	75.000	75.000	75.000	54.405	0
2022-02-17	75.000	75.000	75.000	75.000	54.405	0
2022-02-16	75.000	75.000	75.000	75.000	54.405	0
2022-02-15	75.000	75.000	75.000	75.000	54.405	0
2022-02-14	76.000	76.000	75.000	75.000	54.405	3
2022-02-11	78.880	78.880	78.880	78.880	57.219	0
2022-02-10	78.880	78.880	78.880	78.880	57.219	0
2022-02-09	78.880	78.880	78.880	78.880	57.219	0
2022-02-08	78.880	78.880	78.880	78.880	57.219	0
2022-02-07	78.880	78.880	78.880	78.880	57.219	0
2022-02-04	78.880	78.880	78.880	78.880	57.219	0
2022-02-03	78.880	78.880	78.880	78.880	57.219	0
2022-02-02	78.880	78.880	78.880	78.880	57.219	0
2022-02-01	78.880	78.880	78.880	78.880	57.219	1
2022-01-31	78.160	78.160	78.160	78.160	56.697	0
2022-01-28	78.160	78.160	78.160	78.160	56.697	0
2022-01-27	78.160	78.160	78.160	78.160	56.697	0
2022-01-26	78.160	78.160	78.160	78.160	56.697	0
2022-01-25	78.160	78.160	78.160	78.160	56.697	0
2022-01-24	78.160	78.160	78.160	78.160	56.697	0
2022-01-21	78.160	78.160	78.160	78.160	56.697	0
2022-01-20	78.160	78.160	78.160	78.160	56.697	0
2022-01-19	78.160	78.160	78.160	78.160	56.697	0
2022-01-18	78.160	78.160	78.160	78.160	56.697	0
2022-01-17	78.160	78.160	78.160	78.160	56.697	0
2022-01-14	78.160	78.160	78.160	78.160	56.697	0
2022-01-13	78.160	78.160	78.160	78.160	56.697	0
2022-01-12	78.160	78.160	78.160	78.160	56.697	0
2022-01-11	78.160	78.160	78.160	78.160	56.697	0
2022-01-10	78.160	78.160	78.160	78.160	56.697	0
2022-01-07	78.160	78.160	78.160	78.160	56.697	0
2022-01-06	78.160	78.160	78.160	78.160	56.697	0
2022-01-05	78.160	78.160	78.160	78.160	56.697	0
2022-01-04	78.160	78.160	78.160	78.160	56.697	0
2022-01-03	78.160	78.160	78.160	78.160	56.697	0

← NewerPage 20 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.