ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	10.018	10.018	10.018	10.018	6.769	100
2022-04-06	10.125	10.190	10.125	10.190	6.885	700
2022-04-05	10.448	10.495	10.408	10.450	7.061	4,530
2022-04-04	10.597	10.740	10.597	10.740	7.257	3,100
2022-04-01	10.640	10.640	10.525	10.555	7.132	4,990
2022-03-31	10.445	10.468	10.445	10.468	7.073	900
2022-03-30	10.847	10.847	10.847	10.847	7.329	30
2022-03-29	10.875	11.085	10.875	11.008	7.438	1,051
2022-03-28	10.210	10.210	10.160	10.165	6.868	1,309
2022-03-25	10.302	10.365	10.302	10.365	7.003	2,204
2022-03-24	10.292	10.360	10.291	10.360	7.000	3,820
2022-03-23	10.470	10.480	10.418	10.470	7.074	5,460
2022-03-22	10.720	10.722	10.680	10.680	7.216	3,800
2022-03-21	10.481	10.481	10.315	10.319	6.972	2,100
2022-03-18	10.285	10.450	10.285	10.450	7.061	460
2022-03-17	10.308	10.525	10.308	10.525	7.111	322
2022-03-16	10.462	10.755	10.405	10.512	7.103	7,987
2022-03-15	9.850	9.855	9.850	9.855	6.659	400
2022-03-14	9.850	10.028	9.755	9.790	6.615	12,940
2022-03-11	9.580	9.580	9.468	9.470	6.399	10,400
2022-03-10	10.000	10.000	9.805	9.885	6.679	7,310
2022-03-09	10.390	10.568	10.200	10.435	7.051	6,306
2022-03-08	9.575	9.846	9.240	9.795	6.618	6,521
2022-03-07	9.325	9.365	8.995	9.028	6.100	13,253
2022-03-04	9.980	9.980	9.638	9.648	6.519	19,550
2022-03-03	11.090	11.090	10.945	10.945	7.395	3,245
2022-03-02	10.875	11.070	10.760	11.070	7.480	14,017
2022-03-01	10.900	10.900	10.175	10.200	6.892	21,529
2022-02-28	11.559	11.848	11.559	11.725	7.922	3,828
2022-02-25	12.710	12.865	12.710	12.830	8.669	11,175
2022-02-24	12.405	12.575	12.235	12.315	8.321	30,340
2022-02-23	13.905	13.905	13.905	13.905	9.395	2,000
2022-02-22	14.439	14.439	14.439	14.439	9.756	0
2022-02-21	14.439	14.439	14.439	14.439	9.756	0
2022-02-18	14.439	14.439	14.439	14.439	9.756	0
2022-02-17	14.439	14.440	14.439	14.439	9.756	800
2022-02-16	14.645	14.645	14.645	14.645	9.895	1,000
2022-02-15	14.745	14.767	14.685	14.767	9.978	3,300
2022-02-14	14.590	14.590	14.365	14.365	9.706	2,700
2022-02-11	15.345	15.345	14.878	14.878	10.052	17,847
2022-02-10	15.628	15.628	15.430	15.430	10.426	1,709
2022-02-09	15.885	15.885	15.885	15.885	10.733	117
2022-02-08	15.940	15.962	15.935	15.962	10.785	2,820
2022-02-07	15.190	15.285	15.190	15.285	10.328	1,929
2022-02-04	15.070	15.070	15.070	15.070	10.182	0
2022-02-03	15.070	15.070	15.070	15.070	10.182	20
2022-02-02	15.445	15.445	15.322	15.322	10.353	268
2022-02-01	14.945	14.945	14.945	14.945	10.098	173
2022-01-31	14.698	14.700	14.698	14.700	9.932	7,700
2022-01-28	14.835	14.835	14.835	14.835	10.024	0
2022-01-27	14.835	14.835	14.835	14.835	10.024	0
2022-01-26	14.865	14.865	14.835	14.835	10.024	2,600
2022-01-25	14.105	14.105	14.105	14.105	9.530	0
2022-01-24	13.928	14.105	13.928	14.105	9.530	2,573
2022-01-21	14.685	14.685	14.630	14.635	9.888	733
2022-01-20	15.368	15.368	15.368	15.368	10.384	0
2022-01-19	15.368	15.368	15.368	15.368	10.384	0
2022-01-18	15.368	15.368	15.368	15.368	10.384	655
2022-01-17	15.460	15.460	15.460	15.460	10.446	0
2022-01-14	15.460	15.460	15.460	15.460	10.446	2,000

← NewerPage 20 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.