ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.036	9.084	8.571	8.702	6.414	26,570,670
2022-05-05	9.344	9.406	9.096	9.135	6.734	23,330,750
2022-05-04	9.308	9.388	9.101	9.101	6.708	15,901,660
2022-05-03	9.060	9.272	9.059	9.258	6.824	14,908,460
2022-05-02	9.000	9.071	8.854	9.042	6.665	14,930,730
2022-04-29	9.108	9.180	8.981	9.100	6.708	16,644,189
2022-04-28	9.085	9.237	8.820	9.000	6.634	17,915,609
2022-04-27	9.000	9.092	8.807	8.926	6.579	24,252,641
2022-04-26	9.537	9.538	9.303	9.303	6.555	16,686,500
2022-04-25	9.404	9.531	9.292	9.373	6.604	19,057,500
2022-04-22	9.749	9.803	9.572	9.625	6.782	16,269,750
2022-04-21	9.794	9.933	9.726	9.855	6.944	14,979,860
2022-04-20	9.585	9.909	9.528	9.730	6.856	17,171,631
2022-04-19	9.467	9.609	9.314	9.550	6.729	14,387,520
2022-04-14	9.400	9.513	9.351	9.448	6.657	13,844,540
2022-04-13	9.354	9.375	9.222	9.355	6.592	12,528,250
2022-04-12	9.182	9.467	9.081	9.340	6.581	18,586,311
2022-04-11	9.550	9.642	9.422	9.457	6.664	13,903,430
2022-04-08	9.435	9.545	9.327	9.521	6.709	15,829,560
2022-04-07	9.333	9.550	9.214	9.255	6.521	17,667,551
2022-04-06	9.592	9.648	9.112	9.299	6.552	22,665,711
2022-04-05	9.720	9.810	9.516	9.608	6.770	17,362,490
2022-04-04	9.601	9.756	9.498	9.717	6.847	11,898,940
2022-04-01	9.580	9.724	9.557	9.611	6.772	12,868,720
2022-03-31	9.770	9.816	9.485	9.511	6.702	17,904,279
2022-03-30	10.000	10.010	9.713	9.776	6.888	19,871,391
2022-03-29	9.488	10.064	9.425	10.056	7.086	39,213,398
2022-03-28	9.439	9.570	9.301	9.301	6.554	21,564,689
2022-03-25	9.445	9.502	9.282	9.370	6.602	16,400,980
2022-03-24	9.621	9.673	9.383	9.431	6.645	18,929,539
2022-03-23	9.780	9.826	9.534	9.600	6.764	19,404,820
2022-03-22	9.499	9.802	9.480	9.693	6.830	20,905,180
2022-03-21	9.547	9.646	9.381	9.410	6.631	17,079,039
2022-03-18	9.460	9.510	9.316	9.510	6.701	29,680,020
2022-03-17	9.799	9.800	9.307	9.461	6.666	19,833,150
2022-03-16	9.400	9.794	9.306	9.636	6.790	33,591,887
2022-03-15	8.983	9.143	8.755	9.067	6.389	25,224,301
2022-03-14	9.000	9.306	8.877	9.097	6.410	27,312,859
2022-03-11	8.987	9.170	8.604	8.716	6.142	41,730,480
2022-03-10	9.596	9.614	8.991	9.007	6.347	33,513,121
2022-03-09	9.064	9.502	8.944	9.459	6.665	40,607,520
2022-03-08	8.274	8.968	8.208	8.471	5.969	40,156,406
2022-03-07	8.383	8.740	7.904	8.482	5.977	43,143,488
2022-03-04	9.681	9.724	8.900	8.900	6.271	41,802,781
2022-03-03	10.000	10.178	9.845	9.857	6.946	37,280,391
2022-03-02	9.050	9.923	8.872	9.800	6.905	43,223,848
2022-03-01	10.322	10.532	9.348	9.375	6.606	52,104,102
2022-02-28	10.390	10.600	10.052	10.498	7.397	49,285,488
2022-02-25	11.220	11.508	10.812	11.404	8.036	38,276,941
2022-02-24	11.536	11.924	11.100	11.150	7.857	46,999,191
2022-02-23	12.440	12.554	12.120	12.250	8.632	17,731,670
2022-02-22	11.926	12.520	11.800	12.368	8.715	20,552,789
2022-02-21	12.618	12.680	12.236	12.348	8.701	12,419,590
2022-02-18	12.658	12.756	12.512	12.610	8.885	13,667,990
2022-02-17	12.818	12.846	12.596	12.728	8.968	14,348,850
2022-02-16	13.080	13.158	12.776	12.942	9.119	12,649,410
2022-02-15	12.684	13.074	12.646	12.990	9.153	14,769,570
2022-02-14	13.066	13.080	12.734	12.886	9.080	21,195,289
2022-02-11	13.480	13.520	13.264	13.406	9.446	15,702,390
2022-02-10	13.884	13.932	13.544	13.590	9.576	18,899,779

← NewerPage 20 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.