ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	9.511	9.695	9.495	9.680	7.465	15,514,120
2022-10-20	9.480	9.669	9.435	9.581	7.388	10,892,580
2022-10-19	9.529	9.596	9.397	9.539	7.356	10,673,120
2022-10-18	9.498	9.645	9.441	9.477	7.308	13,393,450
2022-10-17	9.240	9.472	9.189	9.396	7.246	10,131,920
2022-10-14	9.285	9.430	9.186	9.233	7.120	22,311,619
2022-10-13	8.750	9.155	8.695	9.082	7.004	17,131,180
2022-10-12	8.785	8.837	8.616	8.803	6.789	11,200,640
2022-10-11	8.845	8.881	8.708	8.828	6.808	9,648,906
2022-10-10	8.936	9.014	8.873	8.905	6.867	10,172,790
2022-10-07	9.050	9.181	8.935	8.995	6.937	14,609,970
2022-10-06	9.300	9.345	9.076	9.101	7.018	12,092,230
2022-10-05	9.497	9.587	9.162	9.220	7.110	13,980,830
2022-10-04	9.098	9.500	9.090	9.497	7.324	20,085,090
2022-10-03	8.706	8.948	8.583	8.912	6.873	13,765,320
2022-09-30	8.654	8.880	8.630	8.858	6.831	20,605,381
2022-09-29	8.600	8.670	8.426	8.615	6.644	22,071,891
2022-09-28	8.802	8.839	8.469	8.658	6.677	20,930,930
2022-09-27	9.228	9.300	8.926	8.926	6.883	16,383,750
2022-09-26	9.190	9.320	9.063	9.181	7.080	12,201,590
2022-09-23	9.700	9.704	9.254	9.276	7.153	16,740,900
2022-09-22	9.668	9.906	9.584	9.738	7.510	12,251,380
2022-09-21	9.660	9.821	9.601	9.803	7.560	13,442,870
2022-09-20	9.831	10.066	9.780	9.781	7.543	17,945,039
2022-09-19	9.789	9.847	9.681	9.765	7.530	11,229,590
2022-09-16	9.838	9.868	9.707	9.822	7.574	30,373,539
2022-09-15	9.721	10.066	9.720	9.940	7.665	27,284,510
2022-09-14	9.500	9.669	9.481	9.610	7.411	16,931,369
2022-09-13	9.741	9.757	9.506	9.570	7.380	21,270,180
2022-09-12	9.166	9.570	9.162	9.570	7.380	24,035,131
2022-09-09	8.922	9.172	8.910	9.043	6.974	16,150,760
2022-09-08	8.668	8.918	8.601	8.846	6.822	16,537,930
2022-09-07	8.581	8.643	8.480	8.619	6.647	11,537,770
2022-09-06	8.510	8.714	8.510	8.640	6.663	12,696,960
2022-09-05	8.683	8.705	8.463	8.500	6.555	13,069,770
2022-09-02	8.647	8.829	8.598	8.829	6.809	13,507,860
2022-09-01	8.692	8.718	8.533	8.609	6.639	10,239,920
2022-08-31	8.915	8.943	8.721	8.766	6.760	13,428,560
2022-08-30	8.744	9.046	8.707	8.834	6.812	12,687,140
2022-08-29	8.649	8.718	8.541	8.709	6.716	9,784,439
2022-08-26	9.000	9.043	8.701	8.726	6.729	13,024,960
2022-08-25	9.092	9.103	8.921	8.983	6.927	8,066,807
2022-08-24	8.990	9.031	8.847	9.006	6.945	8,744,124
2022-08-23	8.813	9.072	8.790	9.011	6.949	12,764,610
2022-08-22	9.070	9.078	8.735	8.861	6.833	14,048,710
2022-08-19	9.242	9.307	9.083	9.110	7.025	14,673,730
2022-08-18	9.321	9.326	9.206	9.273	7.151	8,849,874
2022-08-17	9.550	9.556	9.277	9.288	7.163	10,393,550
2022-08-16	9.500	9.549	9.467	9.500	7.326	10,467,780
2022-08-15	9.577	9.577	9.391	9.500	7.326	8,771,427
2022-08-12	9.481	9.545	9.445	9.490	7.318	12,528,430
2022-08-11	9.434	9.469	9.349	9.412	7.258	10,672,000
2022-08-10	9.370	9.406	9.293	9.370	7.226	13,943,590
2022-08-09	9.450	9.450	9.297	9.320	7.187	9,605,755
2022-08-08	9.360	9.492	9.305	9.423	7.267	11,521,630
2022-08-05	9.306	9.475	9.221	9.461	7.165	14,815,460
2022-08-04	9.339	9.365	9.196	9.314	7.054	23,183,961
2022-08-03	9.450	9.584	9.382	9.559	7.239	13,340,730
2022-08-02	9.333	9.493	9.306	9.433	7.144	10,634,530
2022-08-01	9.450	9.532	9.353	9.364	7.091	11,635,130

← NewerPage 18 of 22 · 1,285 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	0.4800 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.