ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	9.302	9.446	9.220	9.393	7.245	242,809
2022-10-14	9.349	9.422	9.192	9.230	7.119	184,062
2022-10-13	8.722	9.148	8.690	9.076	7.001	134,158
2022-10-12	8.794	8.833	8.630	8.799	6.787	158,658
2022-10-11	8.809	8.868	8.726	8.803	6.790	95,909
2022-10-10	8.906	9.008	8.876	8.876	6.846	113,840
2022-10-07	9.086	9.182	8.959	8.979	6.926	115,898
2022-10-06	9.316	9.342	9.082	9.107	7.025	64,177
2022-10-05	9.494	9.560	9.168	9.202	7.098	114,472
2022-10-04	9.214	9.532	9.201	9.532	7.352	724,969
2022-10-03	8.683	8.930	8.586	8.882	6.851	109,381
2022-09-30	8.693	8.878	8.693	8.826	6.808	155,242
2022-09-29	8.572	8.621	8.426	8.621	6.650	160,129
2022-09-28	8.758	8.767	8.478	8.677	6.693	194,441
2022-09-27	9.243	9.282	8.942	8.952	6.905	375,061
2022-09-26	9.157	9.310	9.076	9.167	7.071	353,121
2022-09-23	9.645	9.649	9.266	9.279	7.157	74,032
2022-09-22	9.600	9.903	9.600	9.769	7.535	70,595
2022-09-21	9.701	9.814	9.691	9.800	7.559	92,804
2022-09-20	9.958	10.060	9.782	9.811	7.568	664,992
2022-09-19	9.743	9.838	9.693	9.763	7.531	48,112
2022-09-16	9.835	9.864	9.713	9.810	7.567	93,348
2022-09-15	9.857	10.058	9.803	9.887	7.626	211,100
2022-09-14	9.545	9.663	9.523	9.599	7.404	134,814
2022-09-13	9.664	9.702	9.505	9.607	7.410	383,278
2022-09-12	9.212	9.550	9.200	9.532	7.352	362,257
2022-09-09	8.982	9.175	8.982	9.082	7.005	103,927
2022-09-08	8.680	8.902	8.610	8.887	6.855	73,377
2022-09-07	8.560	8.635	8.499	8.616	6.646	34,630
2022-09-06	8.595	8.711	8.540	8.689	6.702	36,409
2022-09-05	8.588	8.605	8.450	8.500	6.556	238,875
2022-09-02	8.680	8.831	8.616	8.831	6.812	213,718
2022-09-01	8.712	8.712	8.549	8.626	6.654	67,740
2022-08-31	8.910	8.943	8.728	8.807	6.793	57,280
2022-08-30	8.732	9.047	8.729	8.844	6.822	52,000
2022-08-29	8.655	8.712	8.545	8.680	6.695	92,989
2022-08-26	8.978	9.014	8.700	8.742	6.743	77,628
2022-08-25	9.061	9.094	8.937	8.960	6.911	51,808
2022-08-24	9.001	9.028	8.852	8.996	6.939	62,943
2022-08-23	8.814	9.044	8.814	8.991	6.935	62,020
2022-08-22	9.060	9.060	8.749	8.855	6.830	134,258
2022-08-19	9.223	9.298	9.076	9.110	7.027	86,334
2022-08-18	9.300	9.316	9.213	9.312	7.183	73,391
2022-08-17	9.506	9.550	9.286	9.326	7.193	274,837
2022-08-16	9.514	9.549	9.483	9.491	7.321	61,541
2022-08-15	9.550	9.551	9.388	9.531	7.352	53,075
2022-08-12	9.457	9.544	9.447	9.534	7.354	71,487
2022-08-11	9.408	9.497	9.350	9.445	7.285	66,792
2022-08-10	9.314	9.411	9.306	9.358	7.218	258,388
2022-08-09	9.410	9.444	9.300	9.400	7.251	114,898
2022-08-08	9.362	9.503	9.315	9.503	7.330	397,474
2022-08-05	9.296	9.473	9.233	9.450	7.158	97,656
2022-08-04	9.235	9.377	9.201	9.282	7.031	295,424
2022-08-03	9.422	9.586	9.391	9.561	7.242	45,100
2022-08-02	9.358	9.498	9.319	9.403	7.122	204,153
2022-08-01	9.484	9.537	9.294	9.351	7.083	60,167
2022-07-29	9.422	9.538	9.415	9.467	7.171	228,915
2022-07-28	9.303	9.338	9.223	9.309	7.051	67,180
2022-07-27	9.292	9.319	9.169	9.196	6.966	61,796
2022-07-26	9.284	9.300	9.201	9.276	7.026	94,596

← NewerPage 18 of 22 · 1,279 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.