BMV · ALVN · stock

Allianz SE (ALVN) stock price history

Every BMV trading session of Allianz SE from Dec 16, 2013 to Sep 25, 2026: 3,210 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ALVN data, free keyYear by year table

ALVN adjusted close, 2013 to 2026

ALVNAllianz SE
MX$8,432+6.4% over one year
201620182020202220242026
MX$8,935
All time high, 2026
MX$8,935
52 week high, MX$7,162 low
3,210
Daily sessions since 2013

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

ALVN key facts

  • Allianz SE (ALVN) closed at MX$8,432 on Sep 25, 2026 on BMV.
  • ALVN's all time high close is MX$8,935, set on Sep 3, 2026; its all time low close is MX$1,978 on Jul 27, 2016.
  • ALVN's 52 week range is MX$7,162 to MX$8,935.
  • ALVN returned +6.4% over the year to Sep 25, 2026 and +88.6% over five years.
  • Over ten years ALVN returned +189%, +11.2% a year compounded.
  • ALVN's deepest drawdown was -37.4% from May 24, 2021 to Sep 9, 2022.
  • DataCedar holds 3,210 daily sessions of ALVN history from Dec 16, 2013 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.

ALVN price chart, 2013 to 2026

ALVN adjusted close, Dec 16, 2013 to Sep 25, 2026MX$1,978MX$4,297MX$6,616MX$8,9352014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ALVN returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month-0.5%
3 months+3.7%
6 months+17.7%
Year to date+8.1%
1 year+6.4%
3 years+109.5%
5 years+88.6%
10 years+188.9%
Since Dec 16, 2013+288.0%
Compound annual growth, 12.8 years+11.2%

ALVN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$8,935 on Sep 3, 2026
All time low close
MX$1,978 on Jul 27, 2016
52 week high
MX$8,935 on Sep 3, 2026
52 week low
MX$7,162 on Mar 12, 2026
Deepest drawdown
-37.4% from May 24, 2021 to Sep 9, 2022, recovered Jan 29, 2025
Best single session
+32.9% on Aug 2, 2016
Worst single session
-23.7% on Mar 23, 2020
Volatility, 1 year annualised
14.5%
Sessions closing higher, 1 year
2%
Growth of 1 since 2013
3.9×
Best calendar year
2025, +53%
Worst calendar year
2022, -13%

ALVN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Dec 16, 2013; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$7,798MX$8,935MX$7,162MX$8,432+8.1%10.9K184
2025MX$5,081MX$8,225MX$5,081MX$7,798+53.5%8.5K251
2024MX$4,456MX$5,081MX$4,456MX$5,081+14.0%709251
2023MX$4,185MX$4,456MX$3,871MX$4,456+6.5%2.5K251
2022MX$4,821MX$5,240MX$3,337MX$4,185-13.2%24.8K252
2021MX$4,652MX$5,329MX$4,457MX$4,821+3.6%71.2K253
2020MX$4,624MX$4,781MX$3,513MX$4,652+8.6%55.9K252
2019MX$4,269MX$4,635MX$3,830MX$4,283+0.3%47.7K251
2018MX$4,362MX$4,527MX$3,830MX$4,269-2.1%29.5K251
2017MX$3,357MX$4,427MX$3,349MX$4,362+30.0%12.4K251
2016MX$3,003MX$3,357MX$1,976MX$3,357+11.8%27K252
2015MX$2,401MX$3,003MX$2,259MX$3,003+23.9%198.5K251
2014MX$2,239MX$2,446MX$1,960MX$2,424+5.9%156.4K251
2013MX$2,173MX$2,289MX$2,173MX$2,289n/a15.4K9

ALVN monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$8,432-0.5%
August 2026MX$8,4770.0%
July 2026MX$8,477+4.3%
June 2026MX$8,129+13.2%
May 2026MX$7,179+0.2%
April 2026MX$7,1620.0%
March 2026MX$7,162-6.2%
February 2026MX$7,639-2.0%
January 2026MX$7,7980.0%
December 2025MX$7,7980.0%
November 2025MX$7,7980.0%
October 2025MX$7,798-1.6%

About the ALVN data

Daily bars. 3,210 sessions from Dec 16, 2013 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ALVN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • ALPEKA ALPEK, S.A.B. de C.V.
  • ALSEA Alsea, S.A.B. de C.V.
  • ALT1 Altimmune, Inc.
  • ALTERNAB Alterna Asesoría Internacional, S.A.B. de C.V.
  • AMAT Applied Materials, Inc.
  • AMBAN Ambarella, Inc.
  • AMC AMC Entertainment Holdings, Inc.
  • AMD Advanced Micro Devices, Inc.

Common questions

ALVN share price history

Start with any symbol.

Start free