ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	9.390	9.543	9.346	9.491	7.188	16,011,860
2022-07-28	9.294	9.354	9.217	9.315	7.054	18,164,820
2022-07-27	9.280	9.318	9.164	9.208	6.973	11,836,670
2022-07-26	9.279	9.305	9.198	9.249	7.004	13,463,240
2022-07-25	9.030	9.362	8.995	9.280	7.028	17,334,971
2022-07-22	9.108	9.229	8.987	9.048	6.852	15,440,480
2022-07-21	9.097	9.336	8.943	9.178	6.951	20,585,770
2022-07-20	9.309	9.399	9.060	9.175	6.948	17,265,070
2022-07-19	8.823	9.258	8.802	9.190	6.960	16,840,199
2022-07-18	8.748	8.961	8.728	8.853	6.704	13,375,910
2022-07-15	8.593	8.701	8.463	8.695	6.585	18,198,600
2022-07-14	8.980	9.065	8.630	8.630	6.536	19,568,580
2022-07-13	9.182	9.265	8.960	9.008	6.822	18,569,760
2022-07-12	9.150	9.260	8.988	9.252	7.007	20,193,801
2022-07-11	9.260	9.413	9.209	9.253	7.007	12,290,670
2022-07-08	9.206	9.476	9.179	9.423	7.136	14,666,570
2022-07-07	9.201	9.314	9.160	9.235	6.994	22,359,740
2022-07-06	9.252	9.313	8.991	9.068	6.867	18,064,449
2022-07-05	9.410	9.509	9.104	9.151	6.930	20,747,340
2022-07-04	9.438	9.480	9.271	9.400	7.119	9,407,609
2022-07-01	9.370	9.622	9.308	9.436	7.146	14,670,100
2022-06-30	9.594	9.605	9.264	9.431	7.142	22,938,029
2022-06-29	9.774	9.833	9.664	9.710	7.353	11,825,000
2022-06-28	9.932	9.984	9.822	9.836	7.449	12,281,590
2022-06-27	9.816	10.008	9.771	9.830	7.444	11,974,200
2022-06-24	9.670	9.838	9.494	9.779	7.406	14,536,750
2022-06-23	10.046	10.076	9.606	9.612	7.279	19,178,080
2022-06-22	9.926	10.130	9.814	10.052	7.612	14,921,840
2022-06-21	9.913	10.140	9.880	10.034	7.599	12,242,710
2022-06-20	9.663	9.920	9.591	9.867	7.472	10,775,490
2022-06-17	9.752	9.951	9.625	9.676	7.328	32,749,670
2022-06-16	9.864	9.897	9.520	9.571	7.248	20,698,529
2022-06-15	9.850	9.988	9.784	9.863	7.469	20,948,510
2022-06-14	9.500	9.724	9.415	9.624	7.288	24,058,619
2022-06-13	9.529	9.587	9.304	9.338	7.072	29,423,600
2022-06-10	10.152	10.184	9.724	9.751	7.384	24,117,750
2022-06-09	10.452	10.474	10.152	10.210	7.732	16,979,119
2022-06-08	10.530	10.580	10.360	10.468	7.927	15,909,590
2022-06-07	10.456	10.490	10.354	10.456	7.918	12,757,670
2022-06-06	10.410	10.540	10.410	10.410	7.884	11,996,920
2022-06-03	10.514	10.530	10.324	10.354	7.841	11,266,730
2022-06-02	10.430	10.458	10.380	10.432	7.900	13,690,110
2022-06-01	10.696	10.744	10.318	10.404	7.879	19,104,789
2022-05-31	10.442	10.636	10.442	10.524	7.970	25,693,230
2022-05-30	10.404	10.568	10.370	10.468	7.927	17,057,199
2022-05-27	10.150	10.230	10.040	10.190	7.717	11,476,580
2022-05-26	9.920	10.132	9.877	10.118	7.662	12,672,850
2022-05-25	9.930	9.997	9.715	9.946	7.532	16,741,480
2022-05-24	9.700	9.869	9.631	9.788	7.412	15,658,760
2022-05-23	9.573	9.815	9.482	9.815	7.433	17,585,350
2022-05-20	9.599	9.611	9.391	9.410	7.126	15,565,490
2022-05-19	9.380	9.479	9.244	9.460	7.164	15,001,770
2022-05-18	9.540	9.663	9.439	9.495	7.191	17,105,350
2022-05-17	9.440	9.644	9.405	9.528	7.216	19,810,311
2022-05-16	9.278	9.361	9.185	9.306	7.047	15,499,850
2022-05-13	9.037	9.335	9.021	9.316	7.055	21,414,039
2022-05-12	8.650	8.959	8.601	8.907	6.745	22,450,051
2022-05-11	8.759	8.966	8.611	8.882	6.726	20,081,811
2022-05-10	8.700	8.943	8.643	8.733	6.614	21,132,980
2022-05-09	8.835	8.945	8.686	8.702	6.414	18,749,801

← NewerPage 19 of 22 · 1,281 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.