ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	154.90	154.90	153.90	154.40	148.94	21
2026-01-28	155.70	155.70	154.70	154.90	149.42	30
2026-01-27	155.25	155.25	155.25	155.25	149.76	3
2026-01-26	154.14	154.14	152.10	152.10	146.72	15
2026-01-23	150.10	150.10	150.10	150.10	144.79	1
2026-01-22	153.15	153.15	151.13	151.13	145.78	17
2026-01-21	149.90	152.10	148.95	152.10	146.72	21
2026-01-20	152.20	152.40	152.20	152.40	147.01	2
2026-01-19	156.80	156.80	156.80	156.80	151.25	0
2026-01-16	157.28	157.28	156.80	156.80	151.25	10
2026-01-15	155.52	156.00	155.20	155.20	149.71	8
2026-01-14	154.00	154.00	154.00	154.00	148.55	0
2026-01-13	154.00	154.00	154.00	154.00	148.55	0
2026-01-12	154.00	154.00	154.00	154.00	148.55	3
2026-01-09	151.05	151.05	151.05	151.05	145.71	2
2026-01-08	150.84	152.00	149.74	150.00	144.69	131
2026-01-07	153.21	153.21	142.00	149.50	144.21	91
2026-01-06	155.80	155.80	155.80	155.80	149.42	0
2026-01-05	155.80	155.80	155.80	155.80	149.42	0
2026-01-02	155.80	155.80	155.80	155.80	149.42	2
2025-12-30	156.80	156.80	155.20	156.48	150.08	33
2025-12-29	157.00	157.12	156.00	156.20	149.81	172
2025-12-26	158.12	158.12	158.12	158.12	151.65	2
2025-12-23	154.71	155.30	154.71	155.30	148.95	13
2025-12-22	155.30	155.30	155.30	155.30	148.95	2
2025-12-19	155.72	155.84	153.31	155.84	149.46	4
2025-12-18	153.57	153.60	152.70	152.70	146.45	10
2025-12-17	152.25	153.57	151.50	153.57	147.29	9
2025-12-16	150.50	150.50	150.50	150.50	144.34	1
2025-12-15	148.35	148.35	148.35	148.35	142.28	12
2025-12-12	148.80	148.80	148.35	148.35	142.28	4
2025-12-11	148.50	148.95	148.50	148.95	142.85	116
2025-12-10	146.16	146.72	146.16	146.72	140.72	4
2025-12-09	144.34	144.34	144.34	144.34	138.43	4
2025-12-08	144.20	145.04	144.20	145.04	139.10	7
2025-12-05	141.82	144.06	141.82	144.06	138.17	5
2025-12-04	138.60	140.14	138.60	139.44	133.73	10
2025-12-03	140.84	140.84	139.72	139.72	134.00	4
2025-12-02	141.07	141.96	141.07	141.82	136.02	11
2025-12-01	139.72	139.72	139.44	139.45	133.74	53
2025-11-28	140.04	140.04	140.04	140.04	134.31	0
2025-11-27	140.04	140.04	140.04	140.04	134.31	1
2025-11-26	138.88	138.88	138.88	138.88	133.20	36
2025-11-25	137.93	137.93	137.15	137.15	131.54	23
2025-11-24	134.94	134.94	134.68	134.68	129.17	6
2025-11-21	134.32	134.32	133.51	134.30	128.80	47
2025-11-19	132.99	132.99	132.99	132.99	127.55	10
2025-11-18	131.30	131.82	131.30	131.82	126.43	10
2025-11-17	136.08	136.08	135.52	135.66	130.11	29
2025-11-14	138.00	138.00	137.48	137.90	132.26	20
2025-11-13	140.00	140.00	140.00	140.00	134.27	3
2025-11-12	138.88	138.88	138.88	138.88	133.20	0
2025-11-11	138.88	138.88	138.88	138.88	133.20	39
2025-11-10	138.46	139.86	138.46	139.16	133.47	18
2025-11-07	137.76	137.76	136.92	136.92	131.32	8
2025-11-06	136.78	136.78	136.78	136.78	131.18	1
2025-11-05	135.10	135.10	135.10	135.10	129.57	123
2025-11-04	135.42	135.42	135.10	135.10	129.57	123
2025-11-03	135.07	135.46	135.07	135.46	129.92	3
2025-10-31	135.94	135.94	134.68	134.68	129.17	11

← NewerPage 4 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.