ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	12.302	12.362	12.254	12.254	9.515	77,489
2023-01-06	12.278	12.348	12.212	12.338	9.517	60,426
2023-01-05	12.132	12.280	12.124	12.222	9.427	99,926
2023-01-04	12.000	12.284	11.998	12.240	9.441	95,516
2023-01-03	11.748	12.034	11.746	11.970	9.233	118,702
2023-01-02	11.512	11.722	11.504	11.684	9.012	51,637
2022-12-30	11.450	11.472	11.416	11.454	8.835	19,909
2022-12-29	11.428	11.526	11.414	11.526	8.890	54,631
2022-12-28	11.618	11.618	11.474	11.494	8.866	59,774
2022-12-27	11.616	11.622	11.554	11.560	8.917	42,970
2022-12-23	11.626	11.626	11.496	11.570	8.924	47,400
2022-12-22	11.668	11.690	11.548	11.564	8.920	52,913
2022-12-21	11.398	11.632	11.350	11.612	8.957	72,402
2022-12-20	11.262	11.480	11.232	11.474	8.850	75,380
2022-12-19	11.284	11.330	11.260	11.288	8.707	49,915
2022-12-16	11.092	11.326	11.092	11.240	8.670	82,102
2022-12-15	11.316	11.318	11.024	11.110	8.569	88,686
2022-12-14	11.506	11.510	11.332	11.332	8.741	63,757
2022-12-13	11.352	11.598	11.340	11.456	8.836	51,600
2022-12-12	11.334	11.350	11.260	11.340	8.747	52,785
2022-12-09	11.302	11.392	11.200	11.392	8.787	63,205
2022-12-08	11.296	11.296	11.180	11.218	8.653	69,476
2022-12-07	11.360	11.422	11.192	11.290	8.708	83,234
2022-12-06	11.356	11.402	11.274	11.370	8.770	108,692
2022-12-05	11.382	11.496	11.356	11.392	8.787	66,387
2022-12-02	11.404	11.480	11.338	11.432	8.818	59,070
2022-12-01	11.666	11.666	11.450	11.462	8.841	82,573
2022-11-30	11.724	11.734	11.406	11.572	8.926	101,194
2022-11-29	11.516	11.722	11.498	11.656	8.991	63,633
2022-11-28	11.572	11.646	11.506	11.506	8.875	166,281
2022-11-25	11.654	11.654	11.586	11.630	8.971	122,233
2022-11-24	11.522	11.582	11.480	11.582	8.934	86,378
2022-11-23	11.588	11.614	11.448	11.448	8.830	80,960
2022-11-22	11.460	11.700	11.448	11.700	9.025	84,948
2022-11-21	11.444	11.444	11.342	11.358	8.761	69,804
2022-11-18	11.352	11.500	11.350	11.384	8.781	162,498
2022-11-17	11.254	11.292	11.088	11.276	8.698	114,808
2022-11-16	11.306	11.338	11.222	11.230	8.662	110,619
2022-11-15	11.304	11.344	11.154	11.284	8.704	119,409
2022-11-14	11.248	11.280	11.130	11.196	8.636	116,696
2022-11-11	10.948	11.192	10.928	11.100	8.562	289,511
2022-11-10	10.994	11.180	10.960	11.056	8.528	276,923
2022-11-09	11.088	11.196	10.932	11.016	8.497	214,065
2022-11-08	11.104	11.144	11.062	11.074	8.542	62,247
2022-11-07	10.918	11.190	10.878	11.098	8.560	312,917
2022-11-04	10.794	11.010	10.570	10.912	8.417	308,749
2022-11-03	10.172	10.742	10.114	10.726	8.273	436,236
2022-11-02	10.226	10.252	9.906	9.916	7.649	111,169
2022-11-01	10.016	10.154	10.016	10.058	7.758	111,611
2022-10-31	9.944	10.006	9.904	9.937	7.665	71,603
2022-10-28	9.837	9.950	9.732	9.950	7.675	70,039
2022-10-27	9.856	9.961	9.721	9.961	7.683	87,909
2022-10-26	9.949	9.956	9.842	9.926	7.656	100,825
2022-10-25	9.907	9.944	9.750	9.866	7.610	106,438
2022-10-24	9.849	9.918	9.674	9.872	7.615	91,495
2022-10-21	9.551	9.684	9.518	9.672	7.460	51,165
2022-10-20	9.489	9.650	9.445	9.560	7.374	173,344
2022-10-19	9.539	9.587	9.408	9.507	7.333	66,471
2022-10-18	9.492	9.636	9.443	9.443	7.284	90,539
2022-10-17	9.302	9.446	9.220	9.393	7.245	242,809

← NewerPage 17 of 22 · 1,275 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.