ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	8.480	8.725	8.480	8.685	6.412	7,287
2022-09-30	8.545	8.550	8.545	8.550	6.312	0
2022-09-29	8.280	8.315	8.280	8.315	6.139	1,110
2022-09-28	8.155	8.380	8.155	8.365	6.175	1,402
2022-09-27	8.650	8.650	8.428	8.428	6.222	979
2022-09-26	8.698	8.698	8.698	8.698	6.421	696
2022-09-23	8.928	8.928	8.895	8.895	6.567	80
2022-09-22	9.540	9.540	9.540	9.540	7.043	100
2022-09-21	9.539	9.540	9.539	9.540	7.043	500
2022-09-20	9.815	9.840	9.645	9.645	7.120	495
2022-09-16	9.725	9.725	9.725	9.725	7.179	20
2022-09-15	9.827	9.949	9.827	9.910	7.316	2,405
2022-09-14	9.528	9.612	9.525	9.575	7.069	1,750
2022-09-13	9.615	9.615	9.550	9.550	7.050	748
2022-09-12	9.650	9.660	9.640	9.640	7.117	3,538
2022-09-09	8.855	8.855	8.855	8.855	6.537	0
2022-09-08	8.765	8.855	8.765	8.855	6.537	2,625
2022-09-07	8.440	8.598	8.440	8.598	6.347	2,042
2022-09-06	8.630	8.630	8.550	8.625	6.367	2,350
2022-09-05	8.685	8.685	8.685	8.685	6.412	0
2022-09-02	8.750	8.855	8.685	8.685	6.412	2,850
2022-09-01	8.585	8.585	8.500	8.560	6.319	12,855
2022-08-31	8.842	8.875	8.825	8.825	6.515	1,707
2022-08-30	8.880	8.880	8.835	8.839	6.525	3,500
2022-08-26	8.730	8.735	8.728	8.728	6.443	4,300
2022-08-25	9.007	9.007	8.978	8.978	6.628	106
2022-08-24	8.968	8.968	8.968	8.968	6.621	490
2022-08-23	9.038	9.038	9.025	9.025	6.663	300
2022-08-22	8.880	8.880	8.805	8.825	6.515	220
2022-08-19	9.202	9.202	9.178	9.198	6.790	221
2022-08-18	9.428	9.428	9.428	9.428	6.960	1
2022-08-17	9.498	9.498	9.485	9.489	7.005	3,458
2022-08-16	9.710	9.785	9.710	9.775	7.216	10,026
2022-08-15	9.645	9.645	9.645	9.645	7.120	50
2022-08-12	9.752	9.765	9.752	9.765	7.209	1,318
2022-08-11	9.975	10.010	9.975	10.010	7.262	200
2022-08-10	9.875	9.948	9.865	9.924	7.200	885
2022-08-09	9.835	9.835	9.835	9.835	7.135	0
2022-08-08	9.888	9.888	9.835	9.835	7.135	500
2022-08-05	9.638	9.695	9.638	9.695	7.034	535
2022-08-04	9.427	9.535	9.427	9.535	6.918	2,068
2022-08-03	9.692	9.760	9.690	9.760	7.081	1,800
2022-08-02	9.685	9.695	9.685	9.695	7.034	220
2022-08-01	9.645	9.645	9.628	9.628	6.985	151
2022-07-29	9.630	9.705	9.630	9.705	7.041	5,600
2022-07-28	9.430	9.540	9.430	9.540	6.921	50
2022-07-27	9.352	9.378	9.352	9.378	6.804	2,502
2022-07-26	9.370	9.418	9.325	9.325	6.765	2,410
2022-07-25	9.473	9.565	9.473	9.565	6.939	2,400
2022-07-22	9.245	9.278	9.245	9.278	6.731	15
2022-07-21	9.338	9.350	9.325	9.328	6.767	2,789
2022-07-20	9.375	9.375	9.205	9.205	6.678	2,705
2022-07-19	9.280	9.458	9.280	9.458	6.862	1,402
2022-07-18	9.025	9.065	9.024	9.065	6.577	1,893
2022-07-15	8.735	8.742	8.735	8.742	6.342	1,200
2022-07-14	8.760	8.760	8.585	8.618	6.252	14,856
2022-07-13	9.055	9.168	9.055	9.168	6.651	502
2022-07-12	9.155	9.293	9.155	9.293	6.742	49
2022-07-11	9.335	9.335	9.335	9.335	6.772	1
2022-07-08	9.255	9.255	9.255	9.255	6.714	0

← NewerPage 18 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.4611 EUR
2026-04-17	0.8606 EUR
2026-01-08	0.1996 EUR
2025-08-11	0.4051 EUR
2025-04-25	0.8019 EUR
2025-01-10	0.1651 EUR
2024-08-08	0.3817 EUR
2024-04-24	0.8143 EUR
2023-08-11	0.3809 EUR
2023-04-26	0.4267 EUR
2022-08-12	0.1730 EUR
2022-05-13	0.2436 EUR
2022-04-27	0.4314 EUR
2021-10-04	0.5532 EUR
2021-02-23	0.1453 EUR

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