ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	140.00	140.00	140.00	140.00	138.48	0
2026-04-28	140.00	140.00	140.00	140.00	138.48	0
2026-04-27	139.44	140.00	139.44	140.00	138.48	3
2026-04-24	138.69	138.69	138.69	138.69	137.18	0
2026-04-23	139.97	139.97	138.04	138.69	137.18	171
2026-04-22	142.73	142.73	140.56	140.98	139.45	10
2026-04-20	146.48	146.48	146.48	146.48	144.89	0
2026-04-17	146.48	146.48	146.48	146.48	144.89	0
2026-04-16	146.48	146.48	146.48	146.48	144.89	0
2026-04-15	144.90	159.41	144.90	146.48	141.30	7
2026-04-14	148.35	148.35	148.35	148.35	143.10	3
2026-04-13	143.78	143.78	143.78	143.78	138.69	2
2026-04-10	159.48	159.48	143.90	144.60	139.48	259
2026-04-09	143.08	143.08	143.08	143.08	138.02	0
2026-04-08	145.50	145.74	143.08	143.08	138.02	30
2026-04-07	138.32	138.32	138.00	138.00	133.12	2,000
2026-04-06	138.88	138.88	137.34	137.34	132.48	60
2026-04-02	135.10	136.92	134.54	136.92	132.08	3
2026-04-01	138.46	138.46	137.61	137.61	132.74	15
2026-03-31	133.25	134.42	133.25	134.42	129.66	11
2026-03-30	130.65	130.65	130.40	130.40	125.79	19
2026-03-27	131.82	131.95	130.40	130.40	125.79	20
2026-03-26	134.81	134.81	134.81	134.81	130.04	0
2026-03-25	135.43	135.43	134.43	134.81	130.04	58
2026-03-24	131.74	145.47	131.74	145.47	140.32	547
2026-03-23	134.81	134.81	134.81	134.81	130.04	5
2026-03-20	134.40	134.40	134.40	134.40	129.65	0
2026-03-19	133.71	134.40	132.16	134.40	129.65	16
2026-03-18	134.82	134.82	134.82	134.82	130.05	1
2026-03-17	135.94	135.94	135.94	135.94	131.13	84
2026-03-16	137.83	137.83	137.83	137.83	132.95	1
2026-03-13	136.36	136.36	135.53	135.53	130.74	6
2026-03-12	136.35	137.88	136.35	137.88	133.00	14
2026-03-11	138.60	138.60	138.60	138.60	133.70	7
2026-03-10	140.28	140.28	138.88	139.58	134.64	26
2026-03-09	135.00	135.66	135.00	135.66	130.86	7
2026-03-06	138.70	139.44	138.70	139.02	134.10	28
2026-03-05	140.70	140.70	140.70	140.70	135.72	1
2026-03-04	137.20	141.68	137.20	141.40	136.40	32
2026-03-03	140.00	140.00	138.27	138.27	133.38	77
2026-03-02	145.00	145.65	144.75	145.55	140.40	47
2026-02-27	149.65	149.70	147.15	148.20	142.96	1,007
2026-02-26	149.55	149.55	149.55	149.55	144.26	0
2026-02-25	150.45	150.45	149.55	149.55	144.26	3
2026-02-24	149.50	150.30	149.50	150.30	144.98	10
2026-02-23	153.75	153.75	150.75	150.75	145.42	2
2026-02-20	152.55	152.55	152.55	152.55	147.15	7
2026-02-19	153.14	153.14	153.14	153.14	147.72	0
2026-02-18	152.25	153.60	152.25	153.14	147.72	714
2026-02-13	148.00	148.90	147.40	148.48	143.23	42
2026-02-12	155.52	155.52	150.90	150.90	145.56	233
2026-02-11	157.11	157.22	156.60	157.22	151.66	96
2026-02-10	160.80	161.76	160.04	160.70	155.01	214
2026-02-09	156.16	159.60	156.16	159.60	153.95	33
2026-02-06	155.00	157.44	155.00	157.44	151.87	18
2026-02-05	158.88	158.88	156.60	156.82	151.27	24
2026-02-04	163.50	163.50	160.40	160.40	154.73	11
2026-02-03	160.96	162.70	160.50	162.70	156.94	33
2026-02-02	156.60	156.60	156.60	156.60	151.06	3
2026-01-30	154.40	154.40	154.40	154.40	148.94	2

← NewerPage 3 of 21 · 1,252 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.