ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	15.290	15.290	15.290	15.290	10.331	0
2022-01-12	15.290	15.290	15.290	15.290	10.331	50
2022-01-11	14.870	14.992	14.870	14.992	10.130	3,039
2022-01-10	14.885	14.885	14.885	14.885	10.057	0
2022-01-07	14.885	14.885	14.706	14.885	10.057	1,368
2022-01-06	14.685	14.695	14.685	14.695	9.929	550
2022-01-05	13.910	13.910	13.910	13.910	9.399	0
2022-01-04	13.910	13.910	13.910	13.910	9.399	0
2021-12-31	13.910	13.910	13.910	13.910	9.399	0
2021-12-30	13.910	13.910	13.910	13.910	9.399	3,700
2021-12-29	13.905	13.905	13.905	13.905	9.395	0
2021-12-24	13.905	13.905	13.905	13.905	9.395	0
2021-12-23	13.905	13.905	13.905	13.905	9.395	1
2021-12-22	13.648	13.648	13.648	13.648	9.222	0
2021-12-21	13.648	13.648	13.648	13.648	9.222	73
2021-12-20	13.580	13.580	13.580	13.580	9.176	0
2021-12-17	13.580	13.580	13.580	13.580	9.176	0
2021-12-16	13.580	13.580	13.580	13.580	9.176	0
2021-12-15	13.580	13.580	13.580	13.580	9.176	80
2021-12-14	14.180	14.180	14.180	14.180	9.581	0
2021-12-13	14.180	14.180	14.180	14.180	9.581	0
2021-12-10	14.180	14.180	14.180	14.180	9.581	0
2021-12-09	14.180	14.180	14.180	14.180	9.581	0
2021-12-08	14.180	14.180	14.180	14.180	9.581	300
2021-12-07	14.258	14.258	14.258	14.258	9.634	50
2021-12-06	13.728	13.728	13.728	13.728	9.276	0
2021-12-03	13.845	13.845	13.728	13.728	9.276	9,411
2021-12-02	13.890	14.110	13.890	14.110	9.534	789
2021-12-01	14.115	14.115	13.925	13.925	9.409	570
2021-11-30	13.685	13.685	13.685	13.685	9.247	100
2021-11-29	13.900	13.900	13.900	13.900	9.392	0
2021-11-26	13.840	13.840	13.660	13.730	9.277	2,258
2021-11-25	14.785	14.785	14.785	14.785	9.990	0
2021-11-24	14.785	14.785	14.785	14.785	9.990	0
2021-11-23	14.785	14.785	14.785	14.785	9.990	5
2021-11-22	14.698	14.698	14.698	14.698	9.931	23
2021-11-19	14.560	14.560	14.475	14.475	9.780	3,507
2021-11-18	14.865	14.865	14.865	14.865	10.044	0
2021-11-17	14.885	14.895	14.848	14.865	10.044	76,367
2021-11-16	14.975	14.975	14.975	14.975	10.118	805
2021-11-15	15.155	15.155	15.155	15.155	10.240	478
2021-11-12	15.210	15.210	15.210	15.210	10.277	0
2021-11-11	15.210	15.210	15.210	15.210	10.277	0
2021-11-10	15.275	15.275	15.205	15.210	10.277	1,825
2021-11-09	15.315	15.315	15.315	15.315	10.348	0
2021-11-08	15.348	15.348	15.315	15.315	10.348	167
2021-11-05	15.370	15.370	15.370	15.370	10.385	1,275
2021-11-04	15.378	15.378	15.325	15.340	10.365	2,725
2021-11-03	15.585	15.585	15.582	15.582	10.528	1,800
2021-11-02	15.349	15.400	15.340	15.400	10.405	400
2021-11-01	15.160	15.160	15.160	15.160	10.243	0
2021-10-29	15.160	15.160	15.160	15.160	10.243	0
2021-10-28	15.160	15.160	15.160	15.160	10.243	0
2021-10-27	15.240	15.340	15.240	15.340	10.365	826
2021-10-26	15.330	15.345	15.315	15.315	10.348	2,059
2021-10-25	15.120	15.120	15.120	15.120	10.216	0
2021-10-22	15.120	15.120	15.120	15.120	10.216	0
2021-10-21	15.120	15.120	15.120	15.120	10.216	0
2021-10-20	15.120	15.120	15.120	15.120	10.216	0
2021-10-19	15.120	15.120	15.120	15.120	10.216	20

← NewerPage 21 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.