Partners Group Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	1,134.00	1,151.00	1,128.50	1,141.61	1,010.80	10,771
2023-11-24	1,128.50	1,151.50	1,128.50	1,149.08	1,017.41	2,573
2023-11-23	1,122.50	1,142.00	1,122.50	1,141.50	1,010.70	16,145
2023-11-22	1,127.00	1,135.50	1,117.50	1,131.71	1,002.03	13,616
2023-11-21	1,113.50	1,128.50	1,113.50	1,122.91	994.24	9,122
2023-11-20	1,111.00	1,132.50	1,106.50	1,113.00	985.47	2,658
2023-11-17	1,113.50	1,133.50	1,103.00	1,127.61	998.40	9,234
2023-11-16	1,102.50	1,119.50	1,100.00	1,110.61	983.35	16,893
2023-11-15	1,085.00	1,117.50	1,085.00	1,103.61	977.15	16,312
2023-11-14	1,055.00	1,092.00	1,051.50	1,069.50	946.95	7,972
2023-11-13	1,050.50	1,061.00	1,047.00	1,054.71	933.86	5,751
2023-11-10	1,040.50	1,055.50	1,036.00	1,054.00	933.23	3,437
2023-11-09	1,034.50	1,058.00	1,030.50	1,050.50	930.13	10,159
2023-11-08	1,020.00	1,034.00	1,001.50	1,023.24	905.99	15,689
2023-11-07	1,009.50	1,019.50	1,000.00	1,012.81	896.76	5,863
2023-11-06	1,018.00	1,018.50	1,000.50	1,007.35	891.92	18,159
2023-11-03	988.60	1,012.50	982.40	984.10	871.34	59,734
2023-11-02	960.00	1,005.50	960.00	993.55	879.70	9,476
2023-11-01	946.00	969.00	946.00	966.75	855.97	11,353
2023-10-31	946.00	964.80	946.00	958.00	848.23	7,734
2023-10-30	955.00	957.60	942.00	953.34	844.10	3,462
2023-10-27	943.80	951.80	942.20	948.72	840.01	3,665
2023-10-26	943.20	964.20	939.00	956.26	846.69	3,656
2023-10-25	949.80	963.60	941.60	950.40	841.50	4,417
2023-10-24	963.40	963.40	945.40	958.74	848.89	8,780
2023-10-23	950.20	956.20	927.60	939.49	831.84	20,636
2023-10-20	954.20	983.60	945.00	951.70	842.65	9,152
2023-10-19	995.80	1,011.00	975.00	976.75	864.83	46,076
2023-10-18	1,017.50	1,032.00	1,001.50	1,005.11	889.94	18,537
2023-10-17	1,047.00	1,047.00	1,008.00	1,027.50	909.77	11,119
2023-10-16	1,033.00	1,043.00	1,020.50	1,035.95	917.25	11,891
2023-10-13	1,040.50	1,045.00	1,026.00	1,028.65	910.79	6,517
2023-10-12	1,052.00	1,061.50	1,042.00	1,055.17	934.26	8,669
2023-10-11	1,035.00	1,054.00	1,034.00	1,048.22	928.11	8,230
2023-10-10	1,024.50	1,043.50	1,015.00	1,040.50	921.28	19,969
2023-10-09	1,022.00	1,034.00	1,009.48	1,011.15	895.29	9,266
2023-10-06	1,001.00	1,029.50	1,001.00	1,021.00	904.01	8,980
2023-10-05	1,008.00	1,016.00	1,003.00	1,006.30	890.99	8,447
2023-10-04	982.00	1,008.50	980.00	980.48	868.13	16,844
2023-10-03	1,017.50	1,030.00	987.60	1,009.81	894.10	6,149
2023-10-02	1,027.00	1,042.00	1,020.00	1,025.00	907.55	16,631
2023-09-29	1,037.50	1,047.50	1,034.00	1,034.74	916.17	7,376
2023-09-28	1,015.00	1,025.50	997.80	1,002.10	887.28	3,673
2023-09-27	1,029.50	1,032.00	1,012.50	1,024.30	906.93	3,861
2023-09-26	1,019.50	1,030.50	1,014.50	1,024.20	906.85	7,449
2023-09-25	1,012.50	1,022.50	1,004.50	1,007.25	891.84	13,077
2023-09-22	1,013.00	1,027.00	1,012.50	1,022.25	905.12	5,714
2023-09-21	1,038.00	1,049.00	1,019.00	1,034.60	916.06	8,354
2023-09-20	1,055.00	1,063.50	1,048.50	1,054.86	933.99	15,686
2023-09-19	1,030.50	1,055.50	1,030.00	1,054.50	933.67	14,242
2023-09-18	1,044.50	1,044.50	1,026.73	1,036.00	917.29	58,820
2023-09-15	1,048.50	1,050.00	1,039.50	1,041.68	922.32	46,481
2023-09-14	1,029.50	1,041.00	1,028.50	1,034.10	915.61	8,250
2023-09-13	1,018.00	1,030.00	1,014.50	1,025.06	907.60	15,074
2023-09-12	1,022.00	1,035.50	1,020.00	1,032.37	914.07	7,948
2023-09-11	1,027.00	1,038.00	1,010.50	1,027.35	909.63	6,729
2023-09-08	1,019.00	1,024.00	1,010.50	1,022.60	905.43	84,154
2023-09-07	1,011.50	1,024.00	1,009.50	1,020.19	903.29	7,347
2023-09-06	1,023.50	1,033.50	1,016.00	1,027.17	909.47	14,016
2023-09-05	994.00	1,045.50	994.00	1,027.40	909.68	13,728

← NewerPage 13 of 21 · 1,240 trading daysOlder →

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.