Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1,214.00 | 1,217.50 | 1,201.50 | 1,207.00 | 1,103.09 | 9,693 |
| 2024-08-19 | 1,187.00 | 1,214.00 | 1,187.00 | 1,195.50 | 1,092.58 | 1,107 |
| 2024-08-16 | 1,188.00 | 1,195.50 | 1,182.00 | 1,189.00 | 1,086.64 | 35,732 |
| 2024-08-15 | 1,163.50 | 1,188.00 | 1,161.00 | 1,185.41 | 1,083.35 | 463 |
| 2024-08-14 | 1,156.00 | 1,163.50 | 1,150.00 | 1,159.00 | 1,059.22 | 3,835 |
| 2024-08-13 | 1,135.50 | 1,146.50 | 1,127.00 | 1,141.50 | 1,043.23 | 1,330 |
| 2024-08-12 | 1,134.50 | 1,143.00 | 1,128.50 | 1,136.66 | 1,038.80 | 6,274 |
| 2024-08-09 | 1,142.50 | 1,142.50 | 1,121.00 | 1,130.00 | 1,032.72 | 466 |
| 2024-08-08 | 1,108.50 | 1,117.00 | 1,093.50 | 1,102.50 | 1,007.58 | 272 |
| 2024-08-07 | 1,090.50 | 1,121.00 | 1,088.50 | 1,092.50 | 998.44 | 1,634 |
| 2024-08-06 | 1,095.50 | 1,098.00 | 1,072.00 | 1,079.63 | 986.68 | 13,275 |
| 2024-08-05 | 1,055.00 | 1,079.50 | 1,045.50 | 1,070.77 | 978.58 | 16,736 |
| 2024-08-02 | 1,152.00 | 1,153.50 | 1,093.50 | 1,102.50 | 1,007.58 | 3,986 |
| 2024-07-31 | 1,189.00 | 1,199.00 | 1,179.50 | 1,184.50 | 1,082.52 | 494 |
| 2024-07-30 | 1,169.00 | 1,180.00 | 1,165.50 | 1,174.00 | 1,072.93 | 789 |
| 2024-07-29 | 1,190.50 | 1,197.50 | 1,167.00 | 1,175.88 | 1,074.64 | 530 |
| 2024-07-26 | 1,192.00 | 1,192.00 | 1,176.00 | 1,179.00 | 1,077.50 | 738 |
| 2024-07-25 | 1,184.00 | 1,185.00 | 1,162.00 | 1,170.25 | 1,069.50 | 2,213 |
| 2024-07-24 | 1,211.50 | 1,212.00 | 1,204.00 | 1,211.00 | 1,106.74 | 1,604 |
| 2024-07-23 | 1,214.00 | 1,221.50 | 1,203.00 | 1,210.17 | 1,105.98 | 7,004 |
| 2024-07-22 | 1,195.00 | 1,210.00 | 1,194.00 | 1,199.25 | 1,096.00 | 22,131 |
| 2024-07-19 | 1,215.00 | 1,215.00 | 1,187.00 | 1,192.00 | 1,089.38 | 246 |
| 2024-07-18 | 1,200.00 | 1,220.00 | 1,189.00 | 1,195.00 | 1,092.12 | 9,493 |
| 2024-07-17 | 1,214.00 | 1,236.00 | 1,204.00 | 1,206.50 | 1,102.63 | 1,774 |
| 2024-07-16 | 1,233.50 | 1,250.00 | 1,224.50 | 1,233.88 | 1,127.65 | 548 |
| 2024-07-15 | 1,237.50 | 1,259.50 | 1,237.50 | 1,249.25 | 1,141.70 | 10,889 |
| 2024-07-12 | 1,225.00 | 1,250.00 | 1,217.00 | 1,234.50 | 1,128.22 | 683 |
| 2024-07-11 | 1,212.50 | 1,231.50 | 1,212.50 | 1,226.50 | 1,120.91 | 2,148 |
| 2024-07-10 | 1,217.00 | 1,222.50 | 1,201.00 | 1,206.00 | 1,102.17 | 870 |
| 2024-07-09 | 1,203.00 | 1,226.00 | 1,194.50 | 1,205.50 | 1,101.72 | 4,981 |
| 2024-07-08 | 1,219.00 | 1,221.50 | 1,196.50 | 1,207.10 | 1,103.18 | 4,447 |
| 2024-07-05 | 1,215.50 | 1,220.50 | 1,196.50 | 1,212.50 | 1,108.11 | 1,204 |
| 2024-07-04 | 1,199.00 | 1,204.50 | 1,179.50 | 1,200.00 | 1,096.69 | 23,465 |
| 2024-07-03 | 1,176.50 | 1,186.50 | 1,160.50 | 1,173.75 | 1,072.70 | 930 |
| 2024-07-02 | 1,145.00 | 1,172.00 | 1,137.00 | 1,170.50 | 1,069.73 | 796 |
| 2024-07-01 | 1,160.00 | 1,172.00 | 1,144.00 | 1,149.00 | 1,050.08 | 2,212 |
| 2024-06-28 | 1,132.50 | 1,158.50 | 1,132.50 | 1,147.75 | 1,048.94 | 4,642 |
| 2024-06-27 | 1,133.50 | 1,144.00 | 1,128.50 | 1,138.25 | 1,040.25 | 5,477 |
| 2024-06-26 | 1,164.00 | 1,165.00 | 1,136.50 | 1,147.50 | 1,048.71 | 1,174 |
| 2024-06-25 | 1,178.00 | 1,178.00 | 1,143.00 | 1,151.50 | 1,052.36 | 2,580 |
| 2024-06-24 | 1,148.00 | 1,183.00 | 1,148.00 | 1,165.44 | 1,065.11 | 976 |
| 2024-06-21 | 1,183.00 | 1,183.00 | 1,148.00 | 1,151.00 | 1,051.91 | 9,502 |
| 2024-06-20 | 1,163.00 | 1,183.00 | 1,158.00 | 1,178.00 | 1,076.58 | 64,089 |
| 2024-06-19 | 1,163.00 | 1,163.00 | 1,149.00 | 1,149.25 | 1,050.31 | 8,007 |
| 2024-06-18 | 1,153.50 | 1,160.50 | 1,146.00 | 1,151.00 | 1,051.91 | 47,212 |
| 2024-06-17 | 1,160.00 | 1,162.50 | 1,143.00 | 1,145.50 | 1,046.88 | 414 |
| 2024-06-14 | 1,172.50 | 1,176.00 | 1,149.50 | 1,166.00 | 1,065.62 | 441 |
| 2024-06-13 | 1,180.50 | 1,195.00 | 1,172.00 | 1,180.00 | 1,078.41 | 15,466 |
| 2024-06-12 | 1,168.00 | 1,195.00 | 1,160.00 | 1,161.00 | 1,061.05 | 11,945 |
| 2024-06-11 | 1,171.50 | 1,177.00 | 1,151.50 | 1,166.50 | 1,066.07 | 15,985 |
| 2024-06-10 | 1,155.50 | 1,176.50 | 1,147.50 | 1,152.50 | 1,053.28 | 859 |
| 2024-06-07 | 1,181.50 | 1,191.50 | 1,149.00 | 1,168.66 | 1,068.04 | 1,973 |
| 2024-06-06 | 1,188.50 | 1,216.50 | 1,178.00 | 1,186.40 | 1,084.26 | 7,503 |
| 2024-06-05 | 1,204.50 | 1,211.00 | 1,195.00 | 1,205.60 | 1,101.81 | 1,076 |
| 2024-06-04 | 1,202.50 | 1,208.00 | 1,194.00 | 1,202.33 | 1,098.82 | 1,059 |
| 2024-06-03 | 1,225.00 | 1,229.00 | 1,191.50 | 1,202.00 | 1,098.52 | 2,514 |
| 2024-05-31 | 1,200.50 | 1,221.00 | 1,196.50 | 1,208.20 | 1,104.18 | 1,525 |
| 2024-05-30 | 1,183.50 | 1,210.50 | 1,183.00 | 1,197.61 | 1,094.51 | 1,520 |
| 2024-05-29 | 1,202.00 | 1,213.50 | 1,189.00 | 1,197.63 | 1,094.52 | 117,453 |
| 2024-05-28 | 1,236.00 | 1,238.00 | 1,205.50 | 1,218.61 | 1,113.70 | 915 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 46.0000 CHF |
| 2025-05-23 | 42.0000 CHF |
| 2024-05-24 | 39.0000 CHF |
| 2023-05-26 | 37.0000 CHF |
| 2022-05-30 | 33.0000 CHF |
| 2021-05-17 | 27.5000 CHF |
| 2020-05-15 | 25.5000 CHF |
| 2019-05-17 | 22.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.