ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	8.647	8.878	8.647	8.803	6.787	8,185,491
2022-09-29	8.615	8.615	8.426	8.615	6.642	11,469,280
2022-09-28	8.841	8.841	8.471	8.658	6.675	7,716,124
2022-09-27	9.151	9.300	8.925	8.925	6.880	10,051,420
2022-09-26	9.271	9.309	9.077	9.190	7.085	13,246,060
2022-09-23	9.708	9.708	9.257	9.324	7.188	16,235,110
2022-09-22	9.680	9.904	9.591	9.787	7.545	18,135,990
2022-09-21	9.700	9.820	9.603	9.742	7.511	9,412,073
2022-09-20	9.868	10.066	9.765	9.783	7.542	29,627,930
2022-09-16	9.837	9.863	9.710	9.809	7.562	18,176,840
2022-09-15	9.721	10.064	9.721	9.938	7.662	10,338,140
2022-09-14	9.500	9.659	9.488	9.610	7.409	15,343,250
2022-09-13	9.620	9.760	9.509	9.614	7.412	7,023,858
2022-09-12	9.166	9.570	9.166	9.444	7.281	8,738,072
2022-09-09	8.925	9.169	8.922	9.075	6.996	13,734,540
2022-09-08	8.651	8.912	8.611	8.743	6.740	6,844,725
2022-09-07	8.560	8.643	8.488	8.549	6.591	5,776,471
2022-09-06	8.510	8.707	8.510	8.672	6.685	5,061,384
2022-09-05	8.700	8.700	8.469	8.521	6.569	5,325,427
2022-09-02	8.651	8.829	8.601	8.665	6.680	9,101,555
2022-09-01	8.695	8.695	8.540	8.579	6.614	8,509,409
2022-08-31	8.942	8.942	8.730	8.783	6.771	9,942,094
2022-08-30	8.740	9.045	8.710	8.822	6.801	5,829,548
2022-08-26	9.000	9.029	8.703	8.913	6.871	12,069,580
2022-08-25	9.091	9.101	8.929	8.939	6.892	20,578,881
2022-08-24	8.983	9.029	8.847	9.010	6.946	27,998,490
2022-08-23	8.851	9.068	8.803	8.992	6.932	10,817,440
2022-08-22	9.070	9.070	8.736	8.876	6.843	8,007,659
2022-08-19	9.251	9.305	9.085	9.138	7.045	13,806,150
2022-08-18	9.260	9.324	9.206	9.294	7.165	4,201,845
2022-08-17	9.540	9.554	9.282	9.360	7.216	4,304,575
2022-08-16	9.518	9.534	9.469	9.500	7.324	84,441,438
2022-08-15	9.514	9.580	9.392	9.419	7.262	48,899,801
2022-08-12	9.471	9.536	9.448	9.529	7.346	16,786,330
2022-08-11	9.431	9.465	9.350	9.412	7.256	8,923,230
2022-08-10	9.351	9.405	9.296	9.348	7.207	4,387,156
2022-08-09	9.404	9.445	9.300	9.350	7.209	8,702,320
2022-08-08	9.443	9.486	9.310	9.310	7.178	9,192,111
2022-08-05	9.320	9.473	9.247	9.385	7.105	19,083,760
2022-08-04	9.551	9.559	9.199	9.269	7.016	18,136,881
2022-08-03	9.420	9.583	9.388	9.546	7.226	3,720,302
2022-08-02	9.335	9.492	9.308	9.398	7.114	15,075,840
2022-08-01	9.451	9.526	9.355	9.443	7.148	240,340,984
2022-07-29	9.376	9.543	9.376	9.501	7.192	11,855,710
2022-07-28	9.291	9.343	9.219	9.288	7.031	15,541,900
2022-07-27	9.251	9.317	9.169	9.207	6.969	6,403,993
2022-07-26	9.284	9.305	9.200	9.239	6.993	11,127,250
2022-07-25	9.031	9.360	8.997	9.275	7.021	25,784,320
2022-07-22	9.146	9.223	8.991	9.064	6.862	28,680,820
2022-07-21	9.165	9.322	8.946	9.143	6.921	9,738,147
2022-07-20	9.351	9.399	9.064	9.184	6.952	10,740,880
2022-07-19	8.831	9.258	8.818	9.115	6.900	7,874,974
2022-07-18	8.747	8.956	8.746	8.904	6.740	23,784,020
2022-07-15	8.648	8.700	8.462	8.653	6.550	12,004,540
2022-07-14	8.993	9.044	8.630	8.775	6.643	17,653,881
2022-07-13	9.218	9.237	8.965	9.012	6.822	14,291,040
2022-07-12	9.151	9.254	8.995	9.205	6.968	10,676,860
2022-07-11	9.218	9.402	9.218	9.292	7.034	10,959,580
2022-07-08	9.218	9.471	9.180	9.313	7.050	2,058,621
2022-07-07	9.103	9.306	9.103	9.247	7.000	12,728,230

← NewerPage 18 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.