ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	9.115	9.223	8.997	9.018	6.831	156,714
2022-07-21	9.077	9.330	8.960	9.190	6.961	490,508
2022-07-20	9.369	9.391	9.060	9.200	6.969	620,009
2022-07-19	8.839	9.265	8.825	9.265	7.018	347,428
2022-07-18	8.763	8.958	8.740	8.908	6.747	113,144
2022-07-15	8.561	8.697	8.479	8.629	6.536	152,852
2022-07-14	9.036	9.062	8.637	8.642	6.546	279,055
2022-07-13	9.214	9.214	8.969	9.048	6.853	243,633
2022-07-12	9.152	9.258	8.990	9.215	6.980	197,699
2022-07-11	9.280	9.418	9.217	9.219	6.983	175,239
2022-07-08	9.266	9.463	9.190	9.423	7.138	244,746
2022-07-07	9.197	9.307	9.184	9.230	6.991	162,465
2022-07-06	9.289	9.289	8.984	9.103	6.895	108,845
2022-07-05	9.396	9.502	9.107	9.107	6.898	200,470
2022-07-04	9.398	9.475	9.275	9.363	7.092	94,143
2022-07-01	9.395	9.612	9.322	9.417	7.133	147,643
2022-06-30	9.554	9.565	9.272	9.410	7.128	267,359
2022-06-29	9.773	9.829	9.666	9.694	7.343	173,767
2022-06-28	9.892	9.981	9.807	9.807	7.428	95,632
2022-06-27	9.887	9.999	9.776	9.840	7.453	91,510
2022-06-24	9.640	9.829	9.497	9.766	7.397	83,250
2022-06-23	10.052	10.068	9.610	9.622	7.288	260,097
2022-06-22	9.878	10.110	9.833	10.040	7.605	195,113
2022-06-21	9.914	10.132	9.914	10.066	7.625	91,583
2022-06-20	9.669	9.920	9.605	9.885	7.487	123,724
2022-06-17	9.645	9.949	9.642	9.726	7.367	173,279
2022-06-16	9.868	9.892	9.520	9.588	7.262	211,935
2022-06-15	9.874	9.980	9.815	9.896	7.496	157,609
2022-06-14	9.496	9.714	9.422	9.662	7.319	162,291
2022-06-13	9.422	9.493	9.310	9.374	7.100	235,485
2022-06-10	10.150	10.172	9.722	9.773	7.403	314,795
2022-06-09	10.434	10.472	10.178	10.218	7.740	123,251
2022-06-08	10.564	10.568	10.368	10.452	7.917	89,214
2022-06-07	10.470	10.470	10.352	10.444	7.911	76,597
2022-06-06	10.452	10.652	10.442	10.462	7.925	66,609
2022-06-03	10.478	10.490	10.254	10.332	7.826	74,237
2022-06-02	10.406	10.458	10.362	10.410	7.885	86,380
2022-06-01	10.736	10.744	10.328	10.390	7.870	80,434
2022-05-31	10.514	10.628	10.450	10.500	7.953	106,222
2022-05-30	10.414	10.564	10.390	10.510	7.961	182,586
2022-05-27	10.134	10.224	10.066	10.180	7.711	88,311
2022-05-26	9.942	10.126	9.891	10.104	7.653	182,673
2022-05-25	9.929	9.990	9.723	9.935	7.525	256,773
2022-05-24	9.728	9.860	9.632	9.781	7.409	83,965
2022-05-23	9.571	9.775	9.511	9.775	7.404	137,444
2022-05-20	9.573	9.606	9.402	9.446	7.155	117,825
2022-05-19	9.382	9.521	9.250	9.521	7.212	92,554
2022-05-18	9.553	9.653	9.452	9.505	7.200	129,207
2022-05-17	9.425	9.632	9.420	9.541	7.227	144,130
2022-05-16	9.296	9.353	9.187	9.284	7.032	92,197
2022-05-13	9.051	9.328	9.049	9.309	7.051	202,169
2022-05-12	8.641	8.959	8.626	8.959	6.786	276,298
2022-05-11	8.740	9.028	8.625	9.028	6.838	161,740
2022-05-10	8.693	8.933	8.671	8.735	6.616	262,510
2022-05-09	8.844	8.931	8.693	8.726	6.434	190,627
2022-05-06	9.035	9.067	8.582	8.699	6.414	367,932
2022-05-05	9.312	9.401	9.097	9.172	6.763	237,552
2022-05-04	9.310	9.366	9.101	9.101	6.710	94,732
2022-05-03	9.092	9.262	9.074	9.262	6.829	195,594
2022-05-02	9.026	9.059	8.855	9.059	6.679	269,693

← NewerPage 19 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.