Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 1,243.00 | 1,252.69 | 1,240.50 | 1,252.25 | 1,108.76 | 5,044 |
| 2024-02-22 | 1,249.00 | 1,252.50 | 1,237.79 | 1,241.97 | 1,099.66 | 15,858 |
| 2024-02-21 | 1,236.00 | 1,245.00 | 1,226.50 | 1,234.21 | 1,092.79 | 3,511 |
| 2024-02-20 | 1,231.00 | 1,248.50 | 1,231.00 | 1,239.04 | 1,097.07 | 1,964 |
| 2024-02-19 | 1,228.50 | 1,241.87 | 1,220.50 | 1,239.25 | 1,097.25 | 8,091 |
| 2024-02-16 | 1,230.00 | 1,239.50 | 1,206.50 | 1,227.91 | 1,087.21 | 2,849 |
| 2024-02-15 | 1,234.50 | 1,234.50 | 1,206.00 | 1,227.74 | 1,087.06 | 15,437 |
| 2024-02-14 | 1,209.00 | 1,220.00 | 1,194.00 | 1,215.31 | 1,076.06 | 8,739 |
| 2024-02-13 | 1,224.50 | 1,224.50 | 1,173.50 | 1,188.48 | 1,052.30 | 14,402 |
| 2024-02-12 | 1,192.50 | 1,220.50 | 1,192.50 | 1,215.87 | 1,076.55 | 25,863 |
| 2024-02-09 | 1,194.50 | 1,208.00 | 1,192.50 | 1,198.77 | 1,061.41 | 23,373 |
| 2024-02-08 | 1,179.50 | 1,207.00 | 1,163.00 | 1,197.64 | 1,060.41 | 2,794 |
| 2024-02-07 | 1,180.00 | 1,180.00 | 1,159.50 | 1,167.53 | 1,033.75 | 1,645 |
| 2024-02-06 | 1,179.00 | 1,187.00 | 1,157.00 | 1,165.24 | 1,031.72 | 6,306 |
| 2024-02-05 | 1,170.00 | 1,182.50 | 1,164.98 | 1,174.00 | 1,039.48 | 7,595 |
| 2024-02-02 | 1,189.50 | 1,189.50 | 1,152.50 | 1,179.80 | 1,044.62 | 5,348 |
| 2024-02-01 | 1,180.50 | 1,180.50 | 1,161.50 | 1,174.62 | 1,040.03 | 10,351 |
| 2024-01-31 | 1,187.00 | 1,187.00 | 1,168.00 | 1,176.12 | 1,041.35 | 6,975 |
| 2024-01-30 | 1,133.50 | 1,176.00 | 1,133.50 | 1,173.62 | 1,039.14 | 33,513 |
| 2024-01-29 | 1,153.50 | 1,153.50 | 1,130.50 | 1,135.01 | 1,004.96 | 3,160 |
| 2024-01-26 | 1,148.00 | 1,150.00 | 1,133.50 | 1,144.62 | 1,013.46 | 2,266 |
| 2024-01-25 | 1,134.50 | 1,142.50 | 1,117.50 | 1,141.00 | 1,010.26 | 9,953 |
| 2024-01-24 | 1,117.50 | 1,130.50 | 1,115.00 | 1,126.32 | 997.26 | 15,547 |
| 2024-01-23 | 1,122.00 | 1,138.00 | 1,105.50 | 1,113.84 | 986.21 | 4,564 |
| 2024-01-22 | 1,133.50 | 1,134.89 | 1,108.00 | 1,131.47 | 1,001.82 | 60,949 |
| 2024-01-19 | 1,130.50 | 1,130.50 | 1,111.00 | 1,116.00 | 988.12 | 11,900 |
| 2024-01-18 | 1,087.00 | 1,113.17 | 1,087.00 | 1,109.47 | 982.34 | 15,496 |
| 2024-01-17 | 1,084.00 | 1,112.00 | 1,081.50 | 1,094.22 | 968.84 | 39,475 |
| 2024-01-16 | 1,129.00 | 1,129.00 | 1,086.00 | 1,108.50 | 981.48 | 32,431 |
| 2024-01-15 | 1,142.00 | 1,147.00 | 1,118.77 | 1,129.58 | 1,000.15 | 20,689 |
| 2024-01-12 | 1,153.50 | 1,153.50 | 1,096.50 | 1,113.71 | 986.10 | 12,190 |
| 2024-01-11 | 1,187.50 | 1,187.50 | 1,146.41 | 1,154.00 | 1,021.77 | 14,700 |
| 2024-01-10 | 1,172.00 | 1,172.00 | 1,155.00 | 1,163.01 | 1,029.74 | 5,072 |
| 2024-01-09 | 1,179.00 | 1,186.00 | 1,159.00 | 1,163.27 | 1,029.97 | 6,825 |
| 2024-01-08 | 1,159.50 | 1,168.50 | 1,145.00 | 1,146.69 | 1,015.29 | 2,827 |
| 2024-01-05 | 1,154.00 | 1,163.00 | 1,136.00 | 1,147.50 | 1,016.01 | 9,198 |
| 2024-01-04 | 1,150.00 | 1,172.00 | 1,143.00 | 1,163.86 | 1,030.50 | 4,176 |
| 2024-01-03 | 1,210.00 | 1,210.00 | 1,139.50 | 1,165.24 | 1,031.72 | 28,964 |
| 2023-12-29 | 1,230.00 | 1,230.00 | 1,203.50 | 1,213.05 | 1,074.05 | 2,168 |
| 2023-12-28 | 1,221.00 | 1,221.50 | 1,207.50 | 1,219.00 | 1,079.32 | 2,198 |
| 2023-12-27 | 1,235.50 | 1,235.50 | 1,186.50 | 1,212.62 | 1,073.67 | 8,318 |
| 2023-12-22 | 1,227.00 | 1,228.00 | 1,205.50 | 1,217.00 | 1,077.55 | 12,771 |
| 2023-12-21 | 1,218.50 | 1,225.50 | 1,202.50 | 1,218.50 | 1,078.88 | 5,136 |
| 2023-12-20 | 1,238.00 | 1,238.00 | 1,218.00 | 1,218.18 | 1,078.60 | 11,612 |
| 2023-12-19 | 1,211.00 | 1,231.25 | 1,202.00 | 1,224.84 | 1,084.49 | 6,543 |
| 2023-12-18 | 1,201.50 | 1,224.00 | 1,192.00 | 1,216.04 | 1,076.70 | 95,331 |
| 2023-12-15 | 1,212.00 | 1,219.00 | 1,196.50 | 1,211.00 | 1,072.24 | 12,197 |
| 2023-12-14 | 1,195.00 | 1,224.00 | 1,174.50 | 1,216.31 | 1,076.94 | 32,424 |
| 2023-12-13 | 1,178.50 | 1,184.00 | 1,163.00 | 1,173.50 | 1,039.04 | 5,827 |
| 2023-12-12 | 1,172.50 | 1,188.50 | 1,166.00 | 1,171.90 | 1,037.62 | 7,496 |
| 2023-12-11 | 1,165.00 | 1,184.00 | 1,165.00 | 1,175.16 | 1,040.51 | 39,885 |
| 2023-12-08 | 1,170.00 | 1,176.50 | 1,154.50 | 1,172.50 | 1,038.15 | 2,382 |
| 2023-12-07 | 1,135.00 | 1,162.50 | 1,135.00 | 1,140.00 | 1,009.37 | 2,724 |
| 2023-12-06 | 1,157.50 | 1,164.00 | 1,140.00 | 1,155.33 | 1,022.95 | 4,113 |
| 2023-12-05 | 1,142.00 | 1,153.00 | 1,137.50 | 1,145.30 | 1,014.06 | 2,589 |
| 2023-12-04 | 1,147.50 | 1,169.12 | 1,145.50 | 1,165.01 | 1,031.52 | 10,824 |
| 2023-12-01 | 1,159.50 | 1,159.50 | 1,140.00 | 1,155.74 | 1,023.31 | 4,616 |
| 2023-11-30 | 1,151.00 | 1,158.00 | 1,131.50 | 1,152.62 | 1,020.54 | 11,727 |
| 2023-11-29 | 1,121.00 | 1,150.50 | 1,121.00 | 1,136.50 | 1,006.28 | 26,038 |
| 2023-11-28 | 1,134.50 | 1,134.50 | 1,109.50 | 1,110.00 | 982.81 | 3,366 |
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.