Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,219.00 | 1,264.00 | 1,207.50 | 1,220.35 | 1,115.28 | 453 |
| 2024-05-23 | 1,269.00 | 1,269.00 | 1,247.50 | 1,251.00 | 1,107.66 | 632 |
| 2024-05-22 | 1,265.00 | 1,271.00 | 1,254.50 | 1,258.00 | 1,113.85 | 18,084 |
| 2024-05-21 | 1,246.50 | 1,272.50 | 1,246.50 | 1,263.98 | 1,119.14 | 19,367 |
| 2024-05-17 | 1,280.00 | 1,280.00 | 1,256.50 | 1,259.50 | 1,115.18 | 11,375 |
| 2024-05-16 | 1,282.50 | 1,292.50 | 1,274.00 | 1,283.60 | 1,136.52 | 3,858 |
| 2024-05-15 | 1,267.00 | 1,278.00 | 1,244.50 | 1,265.00 | 1,120.05 | 46,997 |
| 2024-05-14 | 1,247.50 | 1,251.50 | 1,231.00 | 1,239.40 | 1,097.38 | 33,177 |
| 2024-05-13 | 1,268.00 | 1,268.00 | 1,238.00 | 1,243.00 | 1,100.57 | 1,518 |
| 2024-05-10 | 1,250.00 | 1,258.00 | 1,239.88 | 1,253.08 | 1,109.50 | 4,042 |
| 2024-05-08 | 1,238.00 | 1,247.50 | 1,233.50 | 1,237.45 | 1,095.66 | 44,860 |
| 2024-05-07 | 1,209.00 | 1,239.00 | 1,208.00 | 1,232.83 | 1,091.57 | 20,275 |
| 2024-05-03 | 1,187.50 | 1,216.00 | 1,172.50 | 1,198.30 | 1,060.99 | 1,491 |
| 2024-05-02 | 1,189.00 | 1,199.00 | 1,178.50 | 1,183.50 | 1,047.89 | 1,362 |
| 2024-05-01 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | 1,053.20 | 50 |
| 2024-04-30 | 1,190.50 | 1,211.50 | 1,189.50 | 1,195.79 | 1,058.77 | 2,448 |
| 2024-04-29 | 1,200.00 | 1,205.50 | 1,197.50 | 1,204.00 | 1,066.04 | 951 |
| 2024-04-26 | 1,173.00 | 1,206.50 | 1,173.00 | 1,200.17 | 1,062.65 | 4,373 |
| 2024-04-25 | 1,198.00 | 1,201.50 | 1,174.00 | 1,182.15 | 1,046.70 | 17,664 |
| 2024-04-24 | 1,225.00 | 1,230.50 | 1,192.50 | 1,209.50 | 1,070.91 | 12,527 |
| 2024-04-23 | 1,199.00 | 1,219.00 | 1,172.50 | 1,215.66 | 1,076.36 | 5,399 |
| 2024-04-22 | 1,197.50 | 1,206.50 | 1,173.50 | 1,182.45 | 1,046.96 | 23,755 |
| 2024-04-19 | 1,171.00 | 1,211.50 | 1,171.00 | 1,191.00 | 1,054.53 | 8,318 |
| 2024-04-18 | 1,255.50 | 1,255.50 | 1,196.50 | 1,201.41 | 1,063.75 | 69,779 |
| 2024-04-17 | 1,231.00 | 1,253.00 | 1,231.00 | 1,247.21 | 1,104.30 | 5,989 |
| 2024-04-16 | 1,257.50 | 1,288.00 | 1,241.00 | 1,242.50 | 1,100.13 | 13,236 |
| 2024-04-15 | 1,279.00 | 1,299.25 | 1,255.00 | 1,299.25 | 1,150.38 | 4,552 |
| 2024-04-12 | 1,292.00 | 1,292.00 | 1,261.13 | 1,262.50 | 1,117.84 | 2,937 |
| 2024-04-11 | 1,272.00 | 1,280.00 | 1,259.50 | 1,269.41 | 1,123.95 | 2,375 |
| 2024-04-10 | 1,279.00 | 1,283.00 | 1,253.00 | 1,280.11 | 1,133.43 | 3,284 |
| 2024-04-09 | 1,280.50 | 1,280.50 | 1,256.00 | 1,265.16 | 1,120.19 | 60,595 |
| 2024-04-08 | 1,272.50 | 1,275.73 | 1,253.00 | 1,274.50 | 1,128.46 | 2,264 |
| 2024-04-05 | 1,282.00 | 1,282.00 | 1,243.00 | 1,256.75 | 1,112.75 | 6,592 |
| 2024-04-04 | 1,265.00 | 1,279.00 | 1,254.50 | 1,273.10 | 1,127.23 | 43,859 |
| 2024-04-03 | 1,246.00 | 1,266.50 | 1,241.50 | 1,265.13 | 1,120.16 | 12,920 |
| 2024-04-02 | 1,296.00 | 1,296.00 | 1,252.38 | 1,266.88 | 1,121.71 | 2,231 |
| 2024-03-28 | 1,288.00 | 1,292.00 | 1,274.00 | 1,283.70 | 1,136.61 | 23,556 |
| 2024-03-27 | 1,275.00 | 1,294.50 | 1,275.00 | 1,277.00 | 1,130.68 | 6,677 |
| 2024-03-26 | 1,270.50 | 1,295.50 | 1,270.50 | 1,286.31 | 1,138.92 | 19,023 |
| 2024-03-25 | 1,316.00 | 1,316.00 | 1,272.00 | 1,290.00 | 1,142.19 | 34,732 |
| 2024-03-22 | 1,321.00 | 1,325.00 | 1,299.50 | 1,311.50 | 1,161.22 | 92,811 |
| 2024-03-21 | 1,287.00 | 1,320.00 | 1,248.00 | 1,310.13 | 1,160.01 | 7,247 |
| 2024-03-20 | 1,250.00 | 1,275.00 | 1,238.50 | 1,254.33 | 1,110.60 | 45,259 |
| 2024-03-19 | 1,270.00 | 1,303.00 | 1,238.00 | 1,254.50 | 1,110.75 | 34,156 |
| 2024-03-18 | 1,290.00 | 1,301.50 | 1,276.00 | 1,296.44 | 1,147.89 | 34,280 |
| 2024-03-15 | 1,290.50 | 1,301.50 | 1,279.00 | 1,289.71 | 1,141.93 | 23,299 |
| 2024-03-14 | 1,306.50 | 1,315.00 | 1,287.00 | 1,287.88 | 1,140.31 | 1,787 |
| 2024-03-13 | 1,300.00 | 1,308.50 | 1,292.00 | 1,306.80 | 1,157.07 | 35,279 |
| 2024-03-12 | 1,258.00 | 1,300.13 | 1,258.00 | 1,300.13 | 1,151.16 | 5,946 |
| 2024-03-11 | 1,262.00 | 1,276.00 | 1,250.50 | 1,266.13 | 1,121.05 | 45,749 |
| 2024-03-08 | 1,267.00 | 1,279.00 | 1,260.50 | 1,267.29 | 1,122.08 | 4,173 |
| 2024-03-07 | 1,260.50 | 1,274.50 | 1,246.00 | 1,262.77 | 1,118.07 | 9,318 |
| 2024-03-06 | 1,235.50 | 1,264.50 | 1,235.50 | 1,259.13 | 1,114.85 | 7,018 |
| 2024-03-05 | 1,259.50 | 1,273.00 | 1,240.00 | 1,256.66 | 1,112.66 | 8,265 |
| 2024-03-04 | 1,261.50 | 1,274.00 | 1,260.00 | 1,263.00 | 1,118.28 | 5,246 |
| 2024-03-01 | 1,261.00 | 1,287.00 | 1,261.00 | 1,264.69 | 1,119.78 | 8,184 |
| 2024-02-29 | 1,258.00 | 1,273.47 | 1,253.50 | 1,269.00 | 1,123.59 | 1,621 |
| 2024-02-28 | 1,264.00 | 1,271.00 | 1,257.50 | 1,264.94 | 1,120.00 | 1,675 |
| 2024-02-27 | 1,266.00 | 1,276.00 | 1,255.00 | 1,263.39 | 1,118.63 | 21,718 |
| 2024-02-26 | 1,250.00 | 1,271.50 | 1,243.50 | 1,268.21 | 1,122.90 | 13,673 |
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.