GPW · ALV · stock
Allianz SE (ALV) stock price history
Every GPW trading session of Allianz SE from Nov 4, 2022 to Sep 25, 2026: 973 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
ALV adjusted close, 2022 to 2026
- PLN 1,986
- All time high, 2026
- PLN 1,986
- 52 week high, PLN 1,459 low
- 973
- Daily sessions since 2022
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ALV key facts
- Allianz SE (ALV) closed at PLN 1,872 on Sep 25, 2026 on GPW.
- ALV's all time high close is PLN 1,986, set on Sep 3, 2026; its all time low close is PLN 858.95 on Nov 4, 2022.
- ALV's 52 week range is PLN 1,459 to PLN 1,986.
- ALV returned +26.7% over the year to Sep 25, 2026.
- Since Nov 4, 2022 ALV returned +118%, +22.2% a year compounded.
- ALV's deepest drawdown was -11.6% from Mar 13, 2023 to Jul 7, 2023.
- DataCedar holds 973 daily sessions of ALV history from Nov 4, 2022 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
ALV price chart, 2022 to 2026
ALV returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.8% |
| 3 months | +8.9% |
| 6 months | +25.3% |
| Year to date | +13.5% |
| 1 year | +26.7% |
| 3 years | +101.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 4, 2022 | +117.9% |
| Compound annual growth, 3.9 years | +22.2% |
ALV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 1,986 on Sep 3, 2026
- All time low close
- PLN 858.95 on Nov 4, 2022
- 52 week high
- PLN 1,986 on Sep 3, 2026
- 52 week low
- PLN 1,459 on Mar 12, 2026
- Deepest drawdown
- -11.6% from Mar 13, 2023 to Jul 7, 2023, recovered Jan 10, 2024
- Best single session
- +8.7% on Aug 28, 2026
- Worst single session
- -8.4% on Mar 3, 2026
- Volatility, 1 year annualised
- 21.8%
- Sessions closing higher, 1 year
- 17%
- Growth of 1 since 2022
- 2.2×
- Best calendar year
- 2025, +34%
- Worst calendar year
- 2023, +6%
ALV 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. 2022 starts on Nov 4, 2022; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 1,649 | PLN 1,986 | PLN 1,459 | PLN 1,872 | +13.5% | 289 | 186 |
| 2025 | PLN 1,248 | PLN 1,649 | PLN 1,242 | PLN 1,649 | +33.6% | 304 | 249 |
| 2024 | PLN 963.26 | PLN 1,278 | PLN 963.26 | PLN 1,234 | +28.1% | 107 | 249 |
| 2023 | PLN 910.29 | PLN 1,005 | PLN 888.48 | PLN 963.26 | +5.8% | 74 | 250 |
| 2022 | PLN 850.33 | PLN 910.29 | PLN 850.33 | PLN 910.29 | n/a | 15 | 39 |
ALV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 1,872 | -5.4% |
| August 2026 | PLN 1,979 | +8.7% |
| July 2026 | PLN 1,821 | +3.3% |
| June 2026 | PLN 1,762 | +9.1% |
| May 2026 | PLN 1,615 | -1.9% |
| April 2026 | PLN 1,646 | +10.2% |
| March 2026 | PLN 1,494 | -8.3% |
| February 2026 | PLN 1,629 | +4.6% |
| January 2026 | PLN 1,557 | -5.6% |
| December 2025 | PLN 1,649 | +7.5% |
| November 2025 | PLN 1,534 | +3.5% |
| October 2025 | PLN 1,482 | +0.3% |
About the ALV data
Daily bars. 973 sessions from Nov 4, 2022 to Sep 25, 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 18, 2026 forward, most recent session Sep 25, 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 Nov 4, 2022, 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/ALV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
ALV share price history
