ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	13.444	13.696	13.380	13.558	9.557	256,748
2022-02-01	13.220	13.334	13.146	13.334	9.399	199,347
2022-01-31	13.170	13.224	13.024	13.046	9.196	70,620
2022-01-28	13.136	13.136	12.798	13.026	9.182	166,737
2022-01-27	13.052	13.398	13.052	13.284	9.363	321,923
2022-01-26	12.928	13.266	12.928	13.166	9.280	200,722
2022-01-25	12.598	12.782	12.482	12.766	8.998	122,975
2022-01-24	12.838	12.924	12.338	12.440	8.769	258,158
2022-01-21	13.006	13.054	12.852	12.944	9.124	132,891
2022-01-20	13.250	13.286	13.062	13.160	9.276	86,088
2022-01-19	13.362	13.444	13.242	13.336	9.400	99,181
2022-01-18	13.410	13.546	13.350	13.430	9.466	149,860
2022-01-17	13.568	13.604	13.454	13.488	9.507	116,559
2022-01-14	13.426	13.604	13.390	13.508	9.521	255,047
2022-01-13	13.426	13.486	13.340	13.458	9.486	71,279
2022-01-12	13.200	13.416	13.200	13.362	9.418	118,180
2022-01-11	13.070	13.154	13.000	13.120	9.248	143,537
2022-01-10	13.116	13.220	13.050	13.060	9.206	196,075
2022-01-07	12.984	13.058	12.858	13.058	9.204	330,437
2022-01-06	12.760	12.928	12.676	12.908	9.098	156,734
2022-01-05	12.774	12.930	12.774	12.824	9.039	86,593
2022-01-04	12.570	12.788	12.520	12.696	8.949	99,087
2022-01-03	12.322	12.506	12.322	12.444	8.771	76,064
2021-12-30	12.274	12.340	12.270	12.290	8.663	30,235
2021-12-29	12.334	12.342	12.200	12.300	8.670	68,625
2021-12-28	12.274	12.326	12.248	12.316	8.681	46,069
2021-12-27	12.180	12.276	12.136	12.276	8.653	47,127
2021-12-23	12.186	12.314	12.128	12.304	8.673	98,740
2021-12-22	12.122	12.136	12.026	12.108	8.534	81,647
2021-12-21	11.942	12.138	11.916	12.122	8.544	116,382
2021-12-20	11.694	11.894	11.600	11.770	8.296	214,481
2021-12-17	12.126	12.126	11.824	11.960	8.430	105,539
2021-12-16	12.278	12.376	12.174	12.250	8.635	193,013
2021-12-15	12.196	12.226	12.066	12.090	8.522	109,627
2021-12-14	12.236	12.252	12.048	12.148	8.563	79,635
2021-12-13	12.280	12.378	12.074	12.130	8.550	46,727
2021-12-10	12.320	12.350	12.168	12.200	8.599	37,570
2021-12-09	12.476	12.484	12.300	12.356	8.709	53,996
2021-12-08	12.618	12.620	12.326	12.592	8.876	90,548
2021-12-07	12.606	12.700	12.564	12.602	8.883	53,489
2021-12-06	12.398	12.552	12.302	12.514	8.821	60,107
2021-12-03	12.496	12.526	12.198	12.286	8.660	84,000
2021-12-02	12.372	12.486	12.272	12.434	8.764	164,503
2021-12-01	12.382	12.538	12.338	12.480	8.797	140,439
2021-11-30	11.976	12.366	11.956	12.256	8.639	119,903
2021-11-29	12.356	12.396	12.178	12.192	8.594	134,906
2021-11-26	12.132	12.498	12.058	12.058	8.499	267,225
2021-11-25	13.094	13.126	13.012	13.126	9.252	58,268
2021-11-24	13.098	13.200	13.008	13.070	9.213	96,719
2021-11-23	13.096	13.196	12.920	13.134	9.258	63,821
2021-11-22	12.972	13.176	12.948	13.084	9.222	82,970
2021-11-19	13.244	13.280	12.726	12.872	9.073	246,439
2021-11-18	13.152	13.396	13.152	13.218	9.317	101,116
2021-11-17	13.240	13.262	13.178	13.198	9.303	46,431
2021-11-16	13.334	13.396	13.154	13.220	9.318	131,516
2021-11-15	13.206	13.396	13.204	13.360	9.417	60,534
2021-11-12	13.246	13.282	13.138	13.268	9.352	59,276
2021-11-11	13.316	13.350	13.154	13.324	9.392	129,565
2021-11-10	13.198	13.314	13.096	13.284	9.363	108,824
2021-11-09	13.198	13.284	13.094	13.156	9.273	75,990

← NewerPage 21 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.