ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	70.880	71.400	70.880	71.120	60.589	7
2024-03-05	70.420	70.420	70.230	70.230	59.831	2
2024-03-04	69.790	70.000	69.720	69.720	59.396	217
2024-03-01	68.740	68.740	68.740	68.740	58.561	1
2024-02-29	68.320	68.320	68.320	68.320	58.203	18
2024-02-28	68.390	68.670	68.390	68.390	58.263	8
2024-02-27	68.390	68.390	68.390	68.390	58.263	0
2024-02-26	68.390	68.390	68.390	68.390	58.263	0
2024-02-23	68.410	68.600	68.390	68.390	58.263	10
2024-02-22	67.880	67.880	67.880	67.880	57.829	1
2024-02-21	67.550	67.550	67.550	67.550	57.547	1
2024-02-20	67.690	67.690	67.690	67.690	57.667	1
2024-02-19	62.720	65.430	62.720	65.430	55.741	4
2024-02-16	66.450	66.450	66.450	66.450	56.610	0
2024-02-15	66.640	66.640	66.410	66.450	56.610	21
2024-02-14	63.900	63.900	63.900	63.900	54.438	0
2024-02-09	63.900	63.900	63.900	63.900	54.438	0
2024-02-08	63.900	63.900	63.900	63.900	54.438	0
2024-02-07	64.380	64.380	63.900	63.900	54.438	5
2024-02-06	64.980	64.980	64.380	64.380	54.847	11
2024-02-05	65.000	65.000	65.000	65.000	55.375	1
2024-02-02	65.350	65.590	65.350	65.520	55.818	3
2024-02-01	67.000	67.000	65.450	65.940	56.176	46
2024-01-31	71.120	71.120	71.120	71.120	60.589	1
2024-01-30	70.300	70.300	70.300	70.300	59.890	3
2024-01-29	69.720	69.720	69.720	69.720	59.396	0
2024-01-26	69.720	69.720	69.720	69.720	59.396	15
2024-01-25	69.650	69.650	69.650	69.650	59.337	0
2024-01-24	69.650	69.650	69.650	69.650	59.337	1
2024-01-23	69.790	69.790	69.790	69.790	59.456	3
2024-01-22	69.020	69.020	69.020	69.020	58.800	0
2024-01-19	68.880	69.020	68.880	69.020	58.800	3
2024-01-18	68.250	68.250	68.000	68.000	57.931	5
2024-01-17	67.970	68.250	67.970	68.250	58.144	15
2024-01-16	68.870	68.870	68.870	68.870	58.672	0
2024-01-15	68.870	68.870	68.870	68.870	58.672	0
2024-01-12	68.870	68.870	68.870	68.870	58.672	0
2024-01-11	68.870	68.870	68.870	68.870	58.672	5
2024-01-10	69.510	69.580	69.510	69.580	59.277	6
2024-01-09	70.980	70.980	70.980	70.980	60.470	0
2024-01-08	70.980	70.980	70.980	70.980	60.470	1
2024-01-05	71.000	71.000	71.000	71.000	60.487	2
2024-01-04	71.120	71.330	71.000	71.000	60.487	105
2024-01-03	72.660	72.660	72.660	72.660	61.901	0
2024-01-02	72.660	72.660	72.660	72.660	61.901	0
2023-12-28	72.660	72.660	72.660	72.660	61.901	6
2023-12-27	73.430	73.430	73.430	73.430	62.557	0
2023-12-26	73.360	73.430	73.360	73.430	62.557	4
2023-12-22	73.150	73.150	73.150	73.150	62.318	0
2023-12-21	73.150	73.150	73.150	73.150	62.318	0
2023-12-20	73.150	73.150	73.150	73.150	62.318	0
2023-12-19	73.150	73.150	73.150	73.150	62.318	16
2023-12-18	73.640	73.640	73.640	73.640	62.736	1
2023-12-15	73.570	73.640	73.570	73.640	62.736	149
2023-12-14	73.290	73.290	73.290	73.290	62.438	11
2023-12-13	72.310	72.310	72.310	72.310	61.603	0
2023-12-12	72.310	72.310	72.310	72.310	61.603	3
2023-12-11	71.820	72.240	71.820	72.240	61.543	2
2023-12-08	70.980	70.980	70.980	70.980	60.470	0
2023-12-07	70.770	70.980	70.770	70.980	60.470	5

← NewerPage 12 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	2.0396 EUR
2026-04-16	3.6269 EUR
2026-01-07	0.8952 EUR
2025-08-08	1.8665 EUR
2025-04-24	3.8727 EUR
2025-01-10	0.8270 EUR
2024-08-07	1.7695 EUR
2024-04-24	3.5582 EUR
2023-08-11	1.8825 EUR
2023-04-26	2.0948 EUR
2023-01-13	0.9155 EUR
2022-08-12	0.8825 EUR
2022-05-13	1.1552 EUR
2022-04-27	2.1430 EUR
2021-10-04	3.0738 EUR
2021-02-23	0.8136 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.