ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	12.132	12.132	12.132	12.132	8.956	0
2022-12-23	12.132	12.132	12.132	12.132	8.956	0
2022-12-22	12.275	12.275	12.130	12.132	8.956	8,917
2022-12-21	12.265	12.265	12.265	12.265	9.055	10
2022-12-20	12.168	12.168	12.160	12.160	8.977	350
2022-12-19	11.948	11.948	11.948	11.948	8.821	100
2022-12-16	11.710	11.710	11.710	11.710	8.645	0
2022-12-15	11.710	11.710	11.710	11.710	8.645	1,000
2022-12-14	12.150	12.150	12.150	12.150	8.970	0
2022-12-13	12.185	12.190	12.150	12.150	8.970	1,110
2022-12-12	11.798	11.798	11.798	11.798	8.710	0
2022-12-09	11.798	11.798	11.798	11.798	8.710	0
2022-12-08	11.798	11.798	11.798	11.798	8.710	0
2022-12-07	11.825	11.855	11.798	11.798	8.710	1,174
2022-12-06	11.789	11.860	11.760	11.760	8.682	3,350
2022-12-05	11.930	11.930	11.930	11.930	8.807	227
2022-12-02	11.994	11.994	11.994	11.994	8.855	0
2022-12-01	12.110	12.119	11.994	11.994	8.855	52
2022-11-30	11.935	11.935	11.935	11.935	8.811	60
2022-11-29	11.932	11.932	11.932	11.932	8.809	0
2022-11-28	11.932	11.932	11.932	11.932	8.809	113
2022-11-25	12.040	12.041	12.040	12.040	8.889	352
2022-11-24	11.768	11.768	11.768	11.768	8.688	0
2022-11-23	11.862	11.895	11.768	11.768	8.688	4,167
2022-11-22	11.845	11.845	11.845	11.845	8.745	500
2022-11-21	11.795	11.795	11.795	11.795	8.708	0
2022-11-18	11.860	11.860	11.795	11.795	8.708	352
2022-11-17	11.590	11.620	11.590	11.620	8.578	2
2022-11-16	11.392	11.392	11.392	11.392	8.410	0
2022-11-15	11.725	11.725	11.392	11.392	8.410	7,041
2022-11-14	11.531	11.532	11.530	11.531	8.512	2,800
2022-11-11	11.480	11.480	11.480	11.480	8.475	0
2022-11-10	11.142	11.142	11.140	11.140	8.224	2
2022-11-09	10.919	10.988	10.918	10.988	8.112	1,275
2022-11-08	10.980	11.111	10.975	10.975	8.102	194,195
2022-11-07	11.028	11.066	11.028	11.066	8.169	1,116
2022-11-04	10.878	10.880	10.775	10.805	7.977	2,555
2022-11-03	10.268	10.478	10.268	10.471	7.730	11,032
2022-11-02	10.052	10.052	10.052	10.052	7.421	0
2022-11-01	10.065	10.065	10.052	10.052	7.421	1,454
2022-10-31	9.820	9.830	9.820	9.830	7.257	311
2022-10-28	9.825	9.825	9.795	9.802	7.236	4,900
2022-10-27	9.860	9.915	9.820	9.820	7.250	501
2022-10-26	9.945	9.945	9.945	9.945	7.342	502
2022-10-25	9.815	9.815	9.815	9.815	7.246	3,048
2022-10-24	9.712	9.712	9.712	9.712	7.170	1,018
2022-10-21	9.545	9.545	9.505	9.532	7.037	4,366
2022-10-20	9.320	9.320	9.255	9.255	6.832	4,150
2022-10-19	9.200	9.278	9.200	9.210	6.799	826
2022-10-18	9.420	9.420	9.322	9.340	6.895	1,350
2022-10-17	9.210	9.210	9.181	9.188	6.783	3,503
2022-10-14	9.050	9.070	9.050	9.070	6.696	4,500
2022-10-13	8.706	8.898	8.706	8.898	6.569	300
2022-10-12	8.496	8.525	8.496	8.525	6.294	601
2022-10-11	8.530	8.530	8.530	8.530	6.297	0
2022-10-10	8.609	8.609	8.530	8.530	6.297	703
2022-10-07	8.908	8.908	8.908	8.908	6.576	0
2022-10-06	8.935	8.952	8.905	8.908	6.576	3,000
2022-10-05	9.110	9.110	9.108	9.108	6.724	1,300
2022-10-04	9.190	9.455	9.170	9.455	6.980	7,083

← NewerPage 17 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.4611 EUR
2026-04-17	0.8606 EUR
2026-01-08	0.1996 EUR
2025-08-11	0.4051 EUR
2025-04-25	0.8019 EUR
2025-01-10	0.1651 EUR
2024-08-08	0.3817 EUR
2024-04-24	0.8143 EUR
2023-08-11	0.3809 EUR
2023-04-26	0.4267 EUR
2022-08-12	0.1730 EUR
2022-05-13	0.2436 EUR
2022-04-27	0.4314 EUR
2021-10-04	0.5532 EUR
2021-02-23	0.1453 EUR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.