ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	11.621	11.628	11.498	11.528	8.888	8,269,683
2022-12-22	11.640	11.704	11.542	11.618	8.957	13,925,870
2022-12-21	11.440	11.632	11.348	11.590	8.935	23,610,760
2022-12-20	11.240	11.484	11.226	11.240	8.665	37,358,879
2022-12-19	11.250	11.358	11.230	11.262	8.683	17,661,900
2022-12-16	11.042	11.324	11.042	11.210	8.642	30,497,820
2022-12-15	11.360	11.360	11.026	11.090	8.550	17,464,369
2022-12-14	11.480	11.508	11.344	11.380	8.774	15,146,610
2022-12-13	11.370	11.594	11.294	11.476	8.847	11,703,080
2022-12-12	11.261	11.356	11.256	11.299	8.711	12,898,950
2022-12-09	11.230	11.392	11.230	11.356	8.755	12,079,330
2022-12-08	11.277	11.322	11.184	11.195	8.631	13,078,030
2022-12-07	11.280	11.420	11.196	11.275	8.692	14,034,830
2022-12-06	11.276	11.412	11.276	11.350	8.751	7,335,941
2022-12-05	11.414	11.494	11.346	11.358	8.756	16,649,820
2022-12-02	11.334	11.480	11.334	11.421	8.805	11,817,160
2022-12-01	11.670	11.670	11.444	11.520	8.881	3,801,621
2022-11-30	11.650	11.740	11.572	11.656	8.986	29,444,740
2022-11-29	11.490	11.722	11.490	11.601	8.944	7,555,657
2022-11-28	11.606	11.650	11.514	11.551	8.905	5,768,603
2022-11-25	11.600	11.654	11.582	11.607	8.948	5,020,137
2022-11-24	11.501	11.574	11.482	11.494	8.861	6,986,888
2022-11-23	11.595	11.616	11.450	11.472	8.844	14,433,340
2022-11-22	11.414	11.596	11.414	11.532	8.890	4,614,382
2022-11-21	11.412	11.460	11.344	11.373	8.768	5,097,429
2022-11-18	11.336	11.500	11.336	11.438	8.818	6,523,499
2022-11-17	11.288	11.308	11.084	11.116	8.570	30,208,119
2022-11-16	11.282	11.332	11.222	11.224	8.653	13,411,680
2022-11-15	11.221	11.340	11.154	11.284	8.699	3,599,429
2022-11-14	11.116	11.284	11.116	11.204	8.638	10,221,150
2022-11-11	11.094	11.192	10.916	11.134	8.584	22,036,340
2022-11-10	10.920	11.146	10.920	11.019	8.495	9,005,006
2022-11-09	11.040	11.202	10.928	10.968	8.456	24,072,811
2022-11-08	11.060	11.142	11.060	11.061	8.528	14,151,900
2022-11-07	10.826	11.196	10.826	11.092	8.551	14,893,500
2022-11-04	10.745	11.012	10.558	10.938	8.433	13,699,340
2022-11-03	9.935	10.746	9.935	10.731	8.273	15,007,490
2022-11-02	10.058	10.236	9.894	9.895	7.629	5,771,143
2022-11-01	10.002	10.164	10.002	10.084	7.774	12,450,600
2022-10-31	9.960	10.004	9.894	9.953	7.674	8,912,550
2022-10-28	9.800	9.947	9.731	9.852	7.595	6,834,421
2022-10-27	9.920	9.951	9.728	9.908	7.638	11,047,990
2022-10-26	9.900	9.960	9.832	9.894	7.628	6,480,428
2022-10-25	9.900	9.954	9.747	9.866	7.606	6,802,781
2022-10-24	9.680	9.913	9.673	9.881	7.617	2,943,916
2022-10-21	9.600	9.695	9.497	9.611	7.409	5,177,141
2022-10-20	9.471	9.658	9.440	9.582	7.388	13,996,720
2022-10-19	9.551	9.583	9.399	9.500	7.324	19,472,561
2022-10-18	9.500	9.638	9.465	9.477	7.306	8,257,023
2022-10-17	9.208	9.468	9.208	9.396	7.244	15,279,290
2022-10-14	9.340	9.408	9.082	9.233	7.118	13,969,580
2022-10-13	8.751	9.152	8.727	9.081	7.001	7,016,937
2022-10-12	8.820	8.836	8.624	8.769	6.760	5,473,688
2022-10-11	8.851	8.879	8.709	8.810	6.792	10,637,360
2022-10-10	8.991	9.006	8.887	8.946	6.897	9,043,305
2022-10-07	8.991	9.179	8.943	9.025	6.958	10,823,160
2022-10-06	9.300	9.337	9.083	9.102	7.017	3,688,074
2022-10-05	9.495	9.578	9.165	9.266	7.144	20,236,020
2022-10-04	9.100	9.497	9.098	9.329	7.192	6,171,729
2022-10-03	8.800	8.940	8.588	8.778	6.768	8,705,474

← NewerPage 17 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.