ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	11.301	11.438	10.956	11.090	8.607	9,086,745
2023-03-21	11.000	11.240	10.746	11.160	8.662	27,734,609
2023-03-20	10.071	11.920	9.620	10.484	8.137	30,436,350
2023-03-17	11.101	11.234	10.442	10.600	8.227	22,219,631
2023-03-16	11.308	11.308	10.692	11.026	8.557	13,135,690
2023-03-15	11.868	11.868	10.734	11.433	8.874	33,119,199
2023-03-14	11.684	12.050	11.496	11.864	9.208	4,335,314
2023-03-13	12.381	12.488	11.246	12.241	9.501	7,106,024
2023-03-10	12.524	12.524	12.164	12.394	9.619	4,746,085
2023-03-09	13.231	13.256	12.972	13.040	10.121	1,611,305
2023-03-08	13.170	13.260	13.128	13.170	10.222	2,332,788
2023-03-07	13.480	13.518	13.188	13.281	10.308	10,099,070
2023-03-06	13.450	13.548	13.400	13.481	10.463	1,952,736
2023-03-03	13.197	13.424	13.180	13.411	10.409	2,562,169
2023-03-02	13.202	13.202	12.982	13.111	10.176	1,634,774
2023-03-01	13.347	13.416	13.194	13.321	10.339	4,742,992
2023-02-28	13.101	13.478	12.952	13.290	10.315	3,710,535
2023-02-27	13.004	13.208	13.004	13.152	10.208	1,635,786
2023-02-24	13.050	13.118	12.925	13.020	10.105	7,651,633
2023-02-23	12.892	13.070	12.868	13.015	10.102	5,728,035
2023-02-22	13.054	13.114	12.736	12.990	10.082	2,898,672
2023-02-21	13.189	13.200	12.944	13.104	10.170	1,576,271
2023-02-20	13.157	13.304	13.132	13.212	10.254	1,203,465
2023-02-17	13.221	13.224	13.046	13.169	10.221	3,639,694
2023-02-16	13.028	13.314	13.028	13.115	10.179	6,550,910
2023-02-15	13.098	13.098	12.902	12.990	10.082	2,842,416
2023-02-14	13.170	13.170	13.036	13.057	10.134	2,243,573
2023-02-13	13.061	13.180	12.994	13.070	10.144	2,261,220
2023-02-10	13.170	13.172	12.952	13.014	10.101	21,322,100
2023-02-09	12.792	13.304	12.792	13.156	10.211	5,901,112
2023-02-08	12.581	12.816	12.460	12.722	9.874	4,332,935
2023-02-07	12.446	12.560	12.352	12.408	9.630	5,438,924
2023-02-06	12.421	12.542	12.272	12.390	9.616	9,106,594
2023-02-03	12.743	12.758	12.372	12.600	9.779	23,768,660
2023-02-02	12.952	12.952	12.374	12.704	9.860	33,742,879
2023-02-01	13.269	13.416	13.218	13.301	10.324	12,659,440
2023-01-31	13.149	13.252	13.014	13.252	10.285	19,137,189
2023-01-30	13.105	13.106	12.976	13.060	10.136	5,385,353
2023-01-27	13.061	13.176	13.056	13.121	10.184	8,325,338
2023-01-26	12.852	13.059	12.852	12.999	10.089	7,945,868
2023-01-25	12.770	12.826	12.684	12.824	9.953	8,841,554
2023-01-24	12.701	12.826	12.660	12.801	9.935	11,968,320
2023-01-23	12.450	12.609	12.342	12.538	9.731	7,702,480
2023-01-20	12.326	12.326	12.202	12.272	9.525	12,466,460
2023-01-19	12.200	12.262	12.026	12.166	9.442	12,668,830
2023-01-18	12.421	12.462	12.258	12.342	9.579	52,328,648
2023-01-17	12.412	12.544	12.320	12.440	9.655	7,706,071
2023-01-16	12.694	12.694	12.490	12.499	9.701	9,166,973
2023-01-13	12.530	12.696	12.530	12.624	9.798	6,721,172
2023-01-12	12.421	12.540	12.372	12.479	9.685	6,027,420
2023-01-11	12.230	12.414	12.230	12.390	9.616	7,800,639
2023-01-10	12.242	12.254	12.162	12.211	9.477	6,447,540
2023-01-09	12.328	12.370	12.242	12.272	9.525	4,182,872
2023-01-06	12.286	12.330	12.194	12.289	9.475	3,613,910
2023-01-05	12.227	12.286	12.130	12.193	9.400	6,172,402
2023-01-04	11.979	12.290	11.979	11.979	9.235	26,768,740
2023-01-03	11.690	12.038	11.656	11.954	9.216	89,527,859
2022-12-30	11.484	11.484	11.388	11.423	8.807	5,895,448
2022-12-29	11.410	11.532	11.410	11.485	8.854	7,677,733
2022-12-28	11.541	11.632	11.472	11.500	8.866	13,459,530

← NewerPage 16 of 21 · 1,259 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	0.2100 EUR
2021-02-16	0.1200 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.