GPW · ALR · stock
Alior Bank S.A. (ALR) stock price history
Every GPW trading session of Alior Bank S.A. from Dec 17, 2012 to Sep 28, 2026: 3,518 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
ALR adjusted close, 2012 to 2026
- PLN 143.70
- All time high, 2026
- PLN 143.70
- 52 week high, PLN 92.03 low
- 3,518
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
ALR key facts
- Alior Bank S.A. (ALR) closed at PLN 138.75 on Sep 28, 2026 on GPW.
- ALR's all time high close is PLN 143.70, set on Aug 4, 2026; its all time low close is PLN 9.15 on Oct 30, 2020.
- ALR's 52 week range is PLN 92.03 to PLN 143.70.
- ALR returned +44.4% over the year to Sep 28, 2026 and +297.7% over five years.
- Over ten years ALR returned +263%, +13.8% a year compounded.
- ALR's deepest drawdown was -87.1% from Jan 18, 2018 to Oct 30, 2020.
- DataCedar holds 3,518 daily sessions of ALR history from Dec 17, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALR price chart, 2012 to 2026
ALR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.8% |
| 3 months | +4.7% |
| 6 months | +36.1% |
| Year to date | +35.2% |
| 1 year | +44.4% |
| 3 years | +246.4% |
| 5 years | +297.7% |
| 10 years | +263.3% |
| Since Dec 17, 2012 | +245.9% |
| Compound annual growth, 13.8 years | +9.4% |
ALR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 143.70 on Aug 4, 2026
- All time low close
- PLN 9.15 on Oct 30, 2020
- 52 week high
- PLN 143.70 on Aug 4, 2026
- 52 week low
- PLN 92.03 on Nov 18, 2025
- Deepest drawdown
- -87.1% from Jan 18, 2018 to Oct 30, 2020, recovered Feb 23, 2024
- Best single session
- +17.9% on Feb 25, 2022
- Worst single session
- -21.9% on Oct 18, 2013
- Volatility, 1 year annualised
- 28.6%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2012
- 3.5×
- Best calendar year
- 2021, +222%
- Worst calendar year
- 2019, -46%
ALR 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. 2012 starts on Dec 17, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 102.95 | PLN 143.70 | PLN 95.24 | PLN 138.75 | +35.2% | 47.6M | 187 |
| 2025 | PLN 72.62 | PLN 110.25 | PLN 71.56 | PLN 102.63 | +41.4% | 102.6M | 249 |
| 2024 | PLN 61.45 | PLN 88.60 | PLN 55.20 | PLN 72.59 | +17.7% | 84.6M | 249 |
| 2023 | PLN 27.67 | PLN 63.80 | PLN 25.83 | PLN 61.65 | +122.8% | 66.4M | 250 |
| 2022 | PLN 44.58 | PLN 50.63 | PLN 17.77 | PLN 27.67 | -37.3% | 89M | 251 |
| 2021 | PLN 13.68 | PLN 54.74 | PLN 13.36 | PLN 44.17 | +222.3% | 114.4M | 251 |
| 2020 | PLN 23.16 | PLN 24.32 | PLN 8.98 | PLN 13.70 | -40.8% | 172.6M | 259 |
| 2019 | PLN 42.92 | PLN 52.09 | PLN 21.51 | PLN 23.16 | -46.0% | 99.5M | 261 |
| 2018 | PLN 64.20 | PLN 71.75 | PLN 38.86 | PLN 42.92 | -33.1% | 71.9M | 261 |
| 2017 | PLN 43.87 | PLN 64.24 | PLN 43.49 | PLN 64.20 | +46.7% | 77M | 255 |
| 2016 | PLN 43.73 | PLN 48.95 | PLN 33.59 | PLN 43.76 | -0.1% | 78M | 251 |
| 2015 | PLN 51.37 | PLN 65.87 | PLN 39.59 | PLN 43.81 | -14.7% | 44.4M | 261 |
| 2014 | PLN 53.29 | PLN 64.00 | PLN 46.81 | PLN 51.37 | -3.6% | 43.4M | 261 |
| 2013 | PLN 41.27 | PLN 66.21 | PLN 40.18 | PLN 53.29 | +29.1% | 51.1M | 261 |
| 2012 | PLN 39.20 | PLN 41.86 | PLN 39.20 | PLN 41.27 | n/a | 4.8M | 11 |
ALR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 138.75 | +5.0% |
| August 2026 | PLN 132.10 | -4.0% |
| July 2026 | PLN 137.60 | +5.8% |
| June 2026 | PLN 130.00 | +3.3% |
| May 2026 | PLN 125.90 | +9.5% |
| April 2026 | PLN 114.99 | +11.8% |
| March 2026 | PLN 102.81 | -7.4% |
| February 2026 | PLN 111.08 | +3.0% |
| January 2026 | PLN 107.88 | +5.1% |
| December 2025 | PLN 102.63 | +6.8% |
| November 2025 | PLN 96.12 | +0.6% |
| October 2025 | PLN 95.57 | +0.2% |
About the ALR data
Daily bars. 3,518 sessions from Dec 17, 2012 to Sep 28, 2026, one row per GPW 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 17, 2026 forward, most recent session Sep 28, 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 GPW trading days; minute timestamps are UTC. Prices are in PLN. 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 17, 2012, 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/ALR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
ALR share price history
