ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	78.160	78.160	78.160	78.160	56.697	0
2021-12-29	78.160	78.160	78.160	78.160	56.697	0
2021-12-28	78.320	78.480	78.160	78.160	56.697	7
2021-12-27	75.900	75.900	75.900	75.900	55.057	0
2021-12-23	75.900	75.900	75.900	75.900	55.057	0
2021-12-22	75.900	75.900	75.900	75.900	55.057	0
2021-12-21	75.900	75.900	75.900	75.900	55.057	0
2021-12-20	75.900	75.900	75.900	75.900	55.057	1
2021-12-17	75.900	75.900	75.900	75.900	55.057	2
2021-12-16	78.300	78.300	78.300	78.300	56.798	0
2021-12-15	78.300	78.300	78.300	78.300	56.798	734
2021-12-14	77.150	77.150	77.150	77.150	55.964	0
2021-12-13	77.150	77.150	77.150	77.150	55.964	1,380
2021-12-10	79.600	79.600	79.600	79.600	57.741	0
2021-12-09	79.600	79.600	79.600	79.600	57.741	0
2021-12-08	79.600	79.600	79.600	79.600	57.741	0
2021-12-07	79.600	79.600	79.600	79.600	57.741	0
2021-12-06	79.600	79.600	79.600	79.600	57.741	1
2021-12-03	78.880	78.880	78.880	78.880	57.219	0
2021-12-02	78.710	79.120	78.710	78.880	57.219	15
2021-12-01	82.720	82.720	82.720	82.720	60.005	0
2021-11-30	82.720	82.720	82.720	82.720	60.005	0
2021-11-29	82.720	82.720	82.720	82.720	60.005	0
2021-11-26	82.720	82.720	82.720	82.720	60.005	0
2021-11-25	82.720	82.720	82.720	82.720	60.005	0
2021-11-24	82.720	82.720	82.720	82.720	60.005	0
2021-11-23	82.720	82.720	82.720	82.720	60.005	5
2021-11-22	83.840	83.840	83.840	83.840	60.817	3
2021-11-19	83.840	83.840	83.840	83.840	60.817	0
2021-11-18	83.840	83.840	83.840	83.840	60.817	0
2021-11-17	83.840	83.840	83.840	83.840	60.817	0
2021-11-16	83.840	83.840	83.840	83.840	60.817	0
2021-11-12	83.840	83.840	83.840	83.840	60.817	0
2021-11-11	83.840	83.840	83.840	83.840	60.817	0
2021-11-10	83.840	83.840	83.840	83.840	60.817	1
2021-11-09	84.500	84.500	84.500	84.500	61.296	0
2021-11-08	84.500	84.500	84.500	84.500	61.296	0
2021-11-05	84.500	84.500	84.500	84.500	61.296	1
2021-11-04	88.110	88.110	88.110	88.110	63.915	0
2021-11-03	88.110	88.110	88.110	88.110	63.915	1
2021-11-01	88.560	88.560	88.360	88.470	64.176	11
2021-10-29	85.520	85.520	85.520	85.520	62.036	0
2021-10-28	85.520	85.520	85.520	85.520	62.036	0
2021-10-27	85.520	85.520	85.520	85.520	62.036	0
2021-10-26	85.520	85.520	85.520	85.520	62.036	5
2021-10-25	86.650	86.650	86.650	86.650	62.855	0
2021-10-22	86.850	86.850	86.650	86.650	62.855	2
2021-10-21	84.400	84.400	84.400	84.400	61.223	0
2021-10-20	85.120	85.200	84.400	84.400	61.223	6
2021-10-19	84.320	84.720	84.240	84.720	61.455	5
2021-10-18	83.520	83.520	82.980	83.280	60.411	9
2021-10-15	81.680	81.680	81.680	81.680	59.250	0
2021-10-14	81.750	82.080	81.680	81.680	59.250	15

← NewerPage 21 of 21 · 1,253 trading days

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.