ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	9.056	9.182	8.985	9.106	6.714	279,879
2022-04-28	9.070	9.218	8.825	9.002	6.637	315,720
2022-04-27	8.950	9.086	8.811	8.946	6.596	456,380
2022-04-26	9.502	9.529	9.306	9.315	6.566	403,470
2022-04-25	9.365	9.524	9.300	9.375	6.608	291,989
2022-04-22	9.748	9.779	9.588	9.670	6.816	217,364
2022-04-21	9.758	9.924	9.748	9.866	6.954	172,084
2022-04-20	9.541	9.904	9.536	9.768	6.885	366,853
2022-04-19	9.391	9.601	9.322	9.559	6.738	224,814
2022-04-14	9.369	9.510	9.357	9.480	6.682	165,163
2022-04-13	9.351	9.365	9.229	9.345	6.587	208,416
2022-04-12	9.121	9.463	9.093	9.365	6.601	422,722
2022-04-11	9.554	9.642	9.441	9.441	6.655	293,899
2022-04-08	9.375	9.535	9.331	9.485	6.686	272,416
2022-04-07	9.360	9.543	9.213	9.213	6.494	372,608
2022-04-06	9.580	9.637	9.118	9.270	6.534	423,109
2022-04-05	9.706	9.806	9.518	9.593	6.762	594,957
2022-04-04	9.590	9.758	9.500	9.684	6.826	338,588
2022-04-01	9.608	9.724	9.585	9.642	6.796	261,024
2022-03-31	9.748	9.811	9.463	9.513	6.705	277,051
2022-03-30	9.930	9.954	9.723	9.801	6.908	988,121
2022-03-29	9.488	10.062	9.441	10.016	7.060	1,095,744
2022-03-28	9.469	9.573	9.318	9.337	6.581	429,038
2022-03-25	9.407	9.495	9.282	9.410	6.633	396,829
2022-03-24	9.655	9.661	9.388	9.437	6.652	579,016
2022-03-23	9.791	9.822	9.549	9.626	6.785	301,008
2022-03-22	9.528	9.799	9.503	9.694	6.833	468,062
2022-03-21	9.517	9.643	9.396	9.451	6.662	299,246
2022-03-18	9.436	9.489	9.329	9.489	6.688	344,797
2022-03-17	9.772	9.772	9.310	9.498	6.695	942,093
2022-03-16	9.359	9.786	9.309	9.630	6.788	1,585,293
2022-03-15	8.932	9.141	8.760	9.103	6.416	542,750
2022-03-14	8.898	9.306	8.873	9.096	6.411	740,456
2022-03-11	8.900	9.129	8.607	8.750	6.168	1,181,407
2022-03-10	9.472	9.522	9.000	9.050	6.379	1,093,041
2022-03-09	9.035	9.493	8.987	9.437	6.652	674,703
2022-03-08	8.396	8.958	8.380	8.478	5.976	1,311,067
2022-03-07	8.309	8.721	7.908	8.501	5.992	1,815,140
2022-03-04	9.575	9.684	8.900	8.900	6.273	678,810
2022-03-03	10.034	10.168	9.840	9.840	6.936	735,207
2022-03-02	9.035	9.917	8.991	9.809	6.914	747,712
2022-03-01	10.378	10.524	9.362	9.365	6.601	698,731
2022-02-28	10.556	10.556	10.090	10.508	7.407	736,664
2022-02-25	11.268	11.492	10.822	11.388	8.027	584,813
2022-02-24	11.752	11.914	11.106	11.170	7.873	1,025,022
2022-02-23	12.440	12.552	12.132	12.192	8.594	243,299
2022-02-22	12.100	12.506	12.074	12.354	8.708	384,478
2022-02-21	12.608	12.666	12.244	12.366	8.716	297,943
2022-02-18	12.714	12.746	12.534	12.590	8.874	191,110
2022-02-17	12.790	12.824	12.594	12.676	8.935	298,960
2022-02-16	13.048	13.156	12.780	12.916	9.104	139,402
2022-02-15	12.750	13.070	12.694	12.980	9.149	553,166
2022-02-14	12.916	13.014	12.734	12.852	9.059	314,314
2022-02-11	13.438	13.504	13.266	13.406	9.449	145,308
2022-02-10	13.886	13.924	13.542	13.624	9.603	230,959
2022-02-09	13.886	13.944	13.780	13.944	9.829	307,888
2022-02-08	13.518	13.928	13.496	13.918	9.810	223,131
2022-02-07	13.248	13.402	13.036	13.378	9.430	233,072
2022-02-04	13.300	13.342	12.970	13.146	9.266	298,787
2022-02-03	12.818	13.246	12.746	13.224	9.321	633,298

← NewerPage 20 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.