ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	9.511	9.627	9.123	9.298	6.552	14,052,280
2022-04-05	9.720	9.809	9.517	9.561	6.738	7,476,918
2022-04-04	9.610	9.754	9.508	9.645	6.797	8,471,960
2022-04-01	9.580	9.723	9.573	9.642	6.795	8,400,450
2022-03-31	9.791	9.816	9.491	9.514	6.705	5,398,931
2022-03-30	10.000	10.000	9.719	9.801	6.907	4,959,381
2022-03-29	9.495	10.062	9.432	9.894	6.973	7,983,687
2022-03-28	9.400	9.569	9.301	9.396	6.622	6,110,909
2022-03-25	9.400	9.500	9.292	9.382	6.612	13,790,290
2022-03-24	9.662	9.664	9.389	9.464	6.670	6,477,351
2022-03-23	9.828	9.828	9.540	9.626	6.784	9,123,706
2022-03-22	9.551	9.801	9.490	9.528	6.715	5,749,077
2022-03-21	9.645	9.645	9.393	9.465	6.670	8,769,295
2022-03-18	9.463	9.511	9.323	9.511	6.703	7,374,631
2022-03-17	9.799	9.799	9.310	9.461	6.668	15,346,720
2022-03-16	9.399	9.793	9.313	9.636	6.791	22,123,900
2022-03-15	9.100	9.130	8.760	9.002	6.344	3,883,488
2022-03-14	9.051	9.300	8.914	9.098	6.412	3,985,804
2022-03-11	8.900	9.107	8.611	8.716	6.143	7,554,186
2022-03-10	9.614	9.614	8.994	9.050	6.378	5,920,868
2022-03-09	9.257	9.498	8.978	9.310	6.561	8,710,796
2022-03-08	8.400	8.964	8.212	8.471	5.970	8,349,895
2022-03-07	8.111	8.738	7.926	8.482	5.978	4,016,293
2022-03-04	9.690	9.690	8.900	8.900	6.272	9,525,536
2022-03-03	9.993	10.168	9.845	9.931	6.999	7,708,811
2022-03-02	9.106	9.916	8.882	9.795	6.903	9,826,161
2022-03-01	10.200	10.514	9.355	9.375	6.607	13,611,680
2022-02-28	10.200	10.598	10.080	10.488	7.392	10,127,130
2022-02-25	11.261	11.500	10.818	10.890	7.675	7,572,221
2022-02-24	11.440	11.916	11.108	11.166	7.869	8,500,338
2022-02-23	12.301	12.552	12.126	12.358	8.709	19,928,131
2022-02-22	12.101	12.502	11.910	12.381	8.725	5,868,156
2022-02-21	12.672	12.672	12.254	12.366	8.715	2,775,960
2022-02-18	12.644	12.754	12.524	12.580	8.866	4,046,138
2022-02-17	12.800	12.832	12.600	12.741	8.979	2,280,212
2022-02-16	13.088	13.156	12.782	12.902	9.093	4,521,727
2022-02-15	12.749	13.070	12.664	12.852	9.057	2,301,102
2022-02-14	13.046	13.066	12.742	12.920	9.105	3,181,901
2022-02-11	13.520	13.613	13.266	13.408	9.449	9,224,043
2022-02-10	13.909	13.924	11.163	13.590	9.577	3,242,276
2022-02-09	13.966	13.984	13.774	13.944	9.827	5,831,866
2022-02-08	13.470	13.928	13.470	13.918	9.809	3,959,798
2022-02-07	13.320	13.404	13.032	13.396	9.441	6,582,019
2022-02-04	13.389	13.412	12.962	13.134	9.256	4,729,828
2022-02-03	13.248	13.248	12.750	13.163	9.277	6,264,941
2022-02-02	13.397	13.706	13.378	13.592	9.579	7,458,610
2022-02-01	13.221	13.324	13.150	13.273	9.354	3,349,894
2022-01-31	13.187	13.238	13.026	13.095	9.229	2,628,295
2022-01-28	13.186	13.186	12.788	12.940	9.119	6,077,020
2022-01-27	13.022	13.392	13.022	13.267	9.350	14,040,110
2022-01-26	12.932	13.264	12.926	13.141	9.261	7,340,758
2022-01-25	12.680	12.784	12.478	12.754	8.988	11,374,200
2022-01-24	12.650	12.914	12.342	12.540	8.837	1,911,244
2022-01-21	13.000	13.070	12.840	12.976	9.145	2,602,512
2022-01-20	13.229	13.332	13.056	13.153	9.270	1,459,973
2022-01-19	13.381	13.442	13.242	13.306	9.377	2,358,032
2022-01-18	13.427	13.564	13.342	13.445	9.475	2,163,388
2022-01-17	13.566	13.618	13.442	13.505	9.517	1,846,342
2022-01-14	13.410	13.604	13.384	13.526	9.532	1,649,669
2022-01-13	13.381	13.488	13.336	13.458	9.485	1,156,865

← NewerPage 20 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.