ING Groep N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 275.50 | 275.50 | 275.50 | 275.50 | 181.39 | 0 |
| 2022-01-05 | 275.50 | 275.50 | 275.50 | 275.50 | 181.39 | 0 |
| 2022-01-04 | 275.50 | 275.50 | 275.50 | 275.50 | 181.39 | 0 |
| 2022-01-03 | 275.50 | 275.50 | 275.50 | 275.50 | 181.39 | 0 |
| 2021-12-31 | 275.50 | 275.50 | 275.50 | 275.50 | 181.39 | 0 |
| 2021-12-30 | 275.50 | 275.50 | 275.50 | 275.50 | 181.39 | 0 |
| 2021-12-29 | 275.50 | 275.50 | 275.50 | 275.50 | 181.39 | 0 |
| 2021-12-28 | 275.50 | 275.50 | 275.50 | 275.50 | 181.39 | 0 |
| 2021-12-27 | 275.50 | 275.50 | 275.50 | 275.50 | 181.39 | 0 |
| 2021-12-24 | 275.50 | 275.50 | 275.50 | 275.50 | 181.39 | 0 |
| 2021-12-23 | 275.50 | 275.50 | 275.50 | 275.50 | 181.39 | 0 |
| 2021-12-22 | 275.50 | 275.50 | 275.50 | 275.50 | 181.39 | 0 |
| 2021-12-21 | 275.50 | 275.50 | 275.50 | 275.50 | 181.39 | 0 |
| 2021-12-20 | 275.00 | 275.50 | 270.61 | 275.50 | 181.39 | 12,377 |
| 2021-12-17 | 287.00 | 287.00 | 287.00 | 287.00 | 188.96 | 0 |
| 2021-12-16 | 287.00 | 287.00 | 287.00 | 287.00 | 188.96 | 128 |
| 2021-12-15 | 288.00 | 288.00 | 288.00 | 288.00 | 189.62 | 0 |
| 2021-12-14 | 288.00 | 288.00 | 288.00 | 288.00 | 189.62 | 0 |
| 2021-12-13 | 288.00 | 288.00 | 288.00 | 288.00 | 189.62 | 16 |
| 2021-12-10 | 290.00 | 290.00 | 290.00 | 290.00 | 190.93 | 0 |
| 2021-12-09 | 290.00 | 290.00 | 290.00 | 290.00 | 190.93 | 100 |
| 2021-12-08 | 300.00 | 300.00 | 300.00 | 300.00 | 197.52 | 0 |
| 2021-12-07 | 300.00 | 300.00 | 300.00 | 300.00 | 197.52 | 8 |
| 2021-12-06 | 300.00 | 300.00 | 300.00 | 300.00 | 197.52 | 20 |
| 2021-12-03 | 300.00 | 300.00 | 300.00 | 300.00 | 197.52 | 0 |
| 2021-12-02 | 300.00 | 300.00 | 300.00 | 300.00 | 197.52 | 9 |
| 2021-12-01 | 300.00 | 300.00 | 300.00 | 300.00 | 197.52 | 0 |
| 2021-11-30 | 300.00 | 300.00 | 300.00 | 300.00 | 197.52 | 0 |
| 2021-11-29 | 300.00 | 300.00 | 300.00 | 300.00 | 197.52 | 564 |
| 2021-11-26 | 311.00 | 311.00 | 311.00 | 311.00 | 204.76 | 0 |
| 2021-11-25 | 311.00 | 311.00 | 311.00 | 311.00 | 204.76 | 0 |
| 2021-11-24 | 311.00 | 311.00 | 311.00 | 311.00 | 204.76 | 34 |
| 2021-11-23 | 312.00 | 312.00 | 312.00 | 312.00 | 205.42 | 0 |
| 2021-11-22 | 312.00 | 312.00 | 312.00 | 312.00 | 205.42 | 0 |
| 2021-11-19 | 312.00 | 312.00 | 312.00 | 312.00 | 205.42 | 0 |
| 2021-11-18 | 299.10 | 312.00 | 299.10 | 312.00 | 205.42 | 32 |
| 2021-11-17 | 300.00 | 300.00 | 300.00 | 300.00 | 197.52 | 0 |
| 2021-11-16 | 315.00 | 317.73 | 300.00 | 300.00 | 197.52 | 30 |
| 2021-11-12 | 313.00 | 313.00 | 313.00 | 313.00 | 206.08 | 0 |
| 2021-11-11 | 302.10 | 313.00 | 302.10 | 313.00 | 206.08 | 846 |
| 2021-11-10 | 310.00 | 310.00 | 310.00 | 310.00 | 204.10 | 0 |
| 2021-11-09 | 310.00 | 310.00 | 310.00 | 310.00 | 204.10 | 0 |
| 2021-11-08 | 310.00 | 310.00 | 310.00 | 310.00 | 204.10 | 87 |
| 2021-11-05 | 314.00 | 314.00 | 314.00 | 314.00 | 206.74 | 0 |
| 2021-11-04 | 318.00 | 318.00 | 314.00 | 314.00 | 206.74 | 12,530 |
| 2021-11-03 | 306.00 | 306.00 | 306.00 | 306.00 | 201.47 | 0 |
| 2021-11-01 | 306.00 | 306.00 | 306.00 | 306.00 | 201.47 | 0 |
| 2021-10-29 | 306.00 | 306.00 | 306.00 | 306.00 | 201.47 | 0 |
| 2021-10-28 | 306.00 | 306.00 | 306.00 | 306.00 | 201.47 | 0 |
| 2021-10-27 | 306.00 | 306.00 | 306.00 | 306.00 | 201.47 | 0 |
| 2021-10-26 | 306.00 | 306.00 | 306.00 | 306.00 | 201.47 | 0 |
| 2021-10-25 | 306.00 | 306.00 | 306.00 | 306.00 | 201.47 | 0 |
| 2021-10-22 | 306.00 | 306.00 | 306.00 | 306.00 | 201.47 | 0 |
| 2021-10-21 | 306.00 | 306.00 | 306.00 | 306.00 | 201.47 | 0 |
| 2021-10-20 | 306.00 | 306.00 | 306.00 | 306.00 | 201.47 | 0 |
| 2021-10-19 | 306.00 | 306.00 | 306.00 | 306.00 | 201.47 | 0 |
| 2021-10-18 | 306.00 | 306.00 | 306.00 | 306.00 | 201.47 | 55 |
| 2021-10-15 | 295.21 | 295.21 | 295.21 | 295.21 | 194.36 | 0 |
| 2021-10-14 | 295.21 | 295.21 | 295.21 | 295.21 | 194.36 | 0 |
← NewerPage 21 of 21 · 1,259 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 7.9077 MXN |
| 2026-04-17 | 14.7885 MXN |
| 2026-01-08 | 3.5888 MXN |
| 2025-08-11 | 6.4231 MXN |
| 2025-04-25 | 13.3317 MXN |
| 2025-01-13 | 3.4335 MXN |
| 2024-08-08 | 6.2086 MXN |
| 2024-04-24 | 11.8354 MXN |
| 2023-08-11 | 5.5225 MXN |
| 2023-04-26 | 6.5734 MXN |
| 2023-01-13 | 1.4140 MXN |
| 2022-08-12 | 2.9255 MXN |
| 2022-05-13 | 4.1786 MXN |
| 2022-04-27 | 7.5074 MXN |
| 2021-10-04 | 9.6829 MXN |
| 2021-02-23 | 2.5400 MXN |
| 2019-08-09 | 0.2687 MXN |
| 2019-04-25 | 0.4916 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.