ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.966	13.998	13.772	13.908	9.800	19,502,240
2022-02-08	13.500	13.932	13.456	13.872	9.775	21,790,770
2022-02-07	13.308	13.406	13.032	13.396	9.439	17,300,920
2022-02-04	13.340	13.440	12.956	13.150	9.266	18,675,410
2022-02-03	12.990	13.248	12.746	13.220	9.315	30,798,400
2022-02-02	13.500	13.714	13.374	13.512	9.521	18,261,430
2022-02-01	13.220	13.324	13.142	13.324	9.388	14,365,590
2022-01-31	13.176	13.238	13.022	13.062	9.204	13,488,760
2022-01-28	13.180	13.186	12.788	13.046	9.193	16,837,881
2022-01-27	13.022	13.398	13.016	13.236	9.326	16,565,080
2022-01-26	12.956	13.268	12.924	13.152	9.267	13,108,710
2022-01-25	12.602	12.792	12.472	12.754	8.987	15,196,430
2022-01-24	12.850	12.924	12.332	12.456	8.777	22,586,670
2022-01-21	13.000	13.062	12.834	12.978	9.145	15,303,430
2022-01-20	13.220	13.336	13.050	13.168	9.279	10,763,860
2022-01-19	13.382	13.454	13.238	13.306	9.376	12,533,340
2022-01-18	13.422	13.572	13.340	13.436	9.467	11,698,160
2022-01-17	13.602	13.642	13.438	13.480	9.498	8,313,956
2022-01-14	13.418	13.610	13.382	13.520	9.527	14,850,130
2022-01-13	13.414	13.490	13.330	13.486	9.503	13,264,260
2022-01-12	13.200	13.416	13.180	13.352	9.408	13,992,070
2022-01-11	13.150	13.156	12.988	13.092	9.225	10,647,750
2022-01-10	13.170	13.226	13.040	13.086	9.221	13,616,250
2022-01-07	12.964	13.074	12.856	13.074	9.212	14,819,320
2022-01-06	12.730	12.936	12.666	12.916	9.101	12,607,160
2022-01-05	12.736	12.940	12.736	12.836	9.045	11,304,450
2022-01-04	12.580	12.798	12.512	12.700	8.949	14,102,520
2022-01-03	12.346	12.512	12.314	12.460	8.780	10,989,200
2021-12-31	12.260	12.298	12.228	12.242	8.626	2,164,957
2021-12-30	12.258	12.338	12.246	12.294	8.663	6,632,636
2021-12-29	12.318	12.342	12.192	12.264	8.642	6,637,244
2021-12-28	12.264	12.330	12.246	12.256	8.636	7,482,043
2021-12-27	12.186	12.268	12.136	12.246	8.629	5,858,437
2021-12-24	12.190	12.268	12.150	12.210	8.603	2,526,162
2021-12-23	12.156	12.322	12.126	12.264	8.642	8,824,567
2021-12-22	12.122	12.138	12.026	12.100	8.526	7,586,737
2021-12-21	11.980	12.142	11.916	12.108	8.532	20,395,279
2021-12-20	11.620	11.894	11.504	11.732	8.267	19,565,289
2021-12-17	12.150	12.168	11.818	11.924	8.402	32,123,500
2021-12-16	12.322	12.374	12.152	12.222	8.612	16,317,140
2021-12-15	12.142	12.230	12.060	12.096	8.523	10,301,400
2021-12-14	12.240	12.274	12.036	12.126	8.544	17,973,961
2021-12-13	12.246	12.394	12.074	12.120	8.540	12,323,620
2021-12-10	12.310	12.352	12.154	12.232	8.619	9,416,390
2021-12-09	12.436	12.490	12.294	12.316	8.678	10,963,970
2021-12-08	12.630	12.662	12.328	12.552	8.844	14,792,560
2021-12-07	12.610	12.704	12.540	12.636	8.904	15,497,010
2021-12-06	12.340	12.558	12.300	12.480	8.794	17,714,680
2021-12-03	12.500	12.526	12.194	12.288	8.658	20,889,641
2021-12-02	12.290	12.490	12.210	12.390	8.730	19,169,580
2021-12-01	12.300	12.544	12.292	12.454	8.775	23,256,920
2021-11-30	11.962	12.370	11.834	12.208	8.602	32,717,811
2021-11-29	12.330	12.436	12.158	12.158	8.567	25,188,420
2021-11-26	12.396	12.514	11.620	12.096	8.523	36,965,398
2021-11-25	13.050	13.118	12.984	13.046	9.193	8,157,895
2021-11-24	13.050	13.206	12.996	13.010	9.167	16,182,780
2021-11-23	13.020	13.216	12.914	13.036	9.185	13,971,600
2021-11-22	12.892	13.182	12.890	13.106	9.235	21,168,410
2021-11-19	13.296	13.320	12.722	12.830	9.040	34,636,848
2021-11-18	13.146	13.398	13.138	13.260	9.343	16,113,990

← NewerPage 21 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.