ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	10.978	11.296	10.960	11.080	8.604	118,726
2023-03-31	10.996	10.998	10.794	10.902	8.465	134,208
2023-03-30	10.936	11.104	10.900	11.014	8.552	113,733
2023-03-29	10.802	10.906	10.698	10.842	8.419	99,180
2023-03-28	10.706	10.802	10.528	10.730	8.332	94,924
2023-03-27	10.670	10.752	10.414	10.518	8.167	244,701
2023-03-24	10.562	10.580	10.156	10.352	8.038	357,326
2023-03-23	10.974	11.032	10.776	10.800	8.386	116,917
2023-03-22	11.014	11.430	10.960	11.118	8.633	159,714
2023-03-21	10.808	11.230	10.746	11.150	8.658	214,116
2023-03-20	10.162	10.646	9.636	10.554	8.195	456,520
2023-03-17	11.152	11.222	10.442	10.564	8.203	268,316
2023-03-16	11.178	11.226	10.696	11.016	8.554	210,243
2023-03-15	11.800	11.872	10.718	10.752	8.349	629,779
2023-03-14	11.656	12.044	11.542	11.910	9.248	212,850
2023-03-13	12.288	12.288	11.300	11.688	9.076	543,918
2023-03-10	12.424	12.510	12.202	12.442	9.661	269,223
2023-03-09	13.244	13.244	12.974	13.002	10.096	67,322
2023-03-08	13.166	13.252	13.130	13.190	10.242	52,847
2023-03-07	13.470	13.516	13.192	13.210	10.257	65,988
2023-03-06	13.532	13.536	13.400	13.472	10.461	59,491
2023-03-03	13.180	13.454	13.180	13.454	10.447	40,227
2023-03-02	13.148	13.170	13.000	13.170	10.226	40,023
2023-03-01	13.336	13.410	13.186	13.196	10.247	73,003
2023-02-28	13.012	13.480	13.012	13.246	10.285	103,611
2023-02-27	13.036	13.208	13.022	13.142	10.205	121,285
2023-02-24	13.070	13.116	12.904	12.904	10.020	45,302
2023-02-23	12.900	13.066	12.874	13.012	10.104	52,497
2023-02-22	13.084	13.084	12.730	12.828	9.961	97,895
2023-02-21	13.166	13.190	12.944	13.120	10.188	35,901
2023-02-20	13.248	13.290	13.142	13.182	10.236	44,698
2023-02-17	13.184	13.218	13.070	13.166	10.223	118,379
2023-02-16	13.078	13.308	13.072	13.304	10.330	62,026
2023-02-15	13.000	13.074	12.900	13.028	10.116	76,169
2023-02-14	13.052	13.160	13.042	13.092	10.166	43,817
2023-02-13	13.152	13.152	12.994	13.110	10.180	50,548
2023-02-10	13.058	13.170	12.948	13.012	10.104	357,035
2023-02-09	12.828	13.304	12.828	13.158	10.217	188,671
2023-02-08	12.542	12.816	12.484	12.748	9.899	106,535
2023-02-07	12.414	12.478	12.344	12.454	9.670	87,843
2023-02-06	12.454	12.490	12.284	12.438	9.658	343,452
2023-02-03	12.694	12.694	12.378	12.602	9.785	123,164
2023-02-02	12.884	12.964	12.632	12.686	9.851	239,325
2023-02-01	13.336	13.422	13.226	13.422	10.422	98,421
2023-01-31	13.202	13.250	13.018	13.236	10.278	44,035
2023-01-30	13.090	13.100	12.972	13.100	10.172	287,599
2023-01-27	13.122	13.172	13.058	13.082	10.158	81,783
2023-01-26	12.904	13.098	12.882	13.086	10.161	73,585
2023-01-25	12.754	12.824	12.704	12.824	9.958	49,640
2023-01-24	12.680	12.820	12.674	12.812	9.948	95,208
2023-01-23	12.380	12.598	12.376	12.564	9.756	84,327
2023-01-20	12.304	12.342	12.218	12.342	9.583	46,408
2023-01-19	12.182	12.244	12.020	12.130	9.419	96,573
2023-01-18	12.356	12.462	12.262	12.280	9.535	76,145
2023-01-17	12.454	12.546	12.350	12.458	9.674	80,382
2023-01-16	12.664	12.688	12.512	12.534	9.733	68,079
2023-01-13	12.600	12.688	12.526	12.608	9.790	68,845
2023-01-12	12.398	12.536	12.380	12.536	9.734	69,607
2023-01-11	12.242	12.408	12.242	12.288	9.542	40,771
2023-01-10	12.226	12.256	12.160	12.230	9.496	88,444

← NewerPage 16 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.4000 EUR
2026-04-16	0.7360 EUR
2026-01-07	0.1720 EUR
2025-08-04	0.3500 EUR
2025-04-24	0.7100 EUR
2025-01-08	0.1610 EUR
2024-08-05	0.3500 EUR
2024-04-24	0.7560 EUR
2023-08-07	0.3500 EUR
2023-04-26	0.3890 EUR
2023-01-09	0.0820 EUR
2022-08-08	0.1700 EUR
2022-05-10	0.2320 EUR
2022-04-27	0.4100 EUR
2021-10-04	0.4800 EUR
2021-02-16	0.1200 EUR
2020-04-30	0.3918 EUR
2019-08-05	0.2400 EUR
2019-04-25	0.4400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.