Partners Group Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	958.20	968.00	956.80	962.64	852.34	8,388
2023-09-01	949.60	962.00	943.80	959.40	849.47	11,206
2023-08-31	947.80	955.80	944.20	952.75	843.58	7,066
2023-08-30	946.60	948.00	940.80	944.46	836.24	11,146
2023-08-29	934.80	946.14	924.60	945.81	837.44	11,230
2023-08-25	917.60	929.80	912.60	916.89	811.83	5,679
2023-08-24	932.20	933.60	921.80	922.40	816.71	3,586
2023-08-23	922.60	929.60	913.40	924.10	818.21	6,239
2023-08-22	924.40	932.70	921.40	928.56	822.17	17,396
2023-08-21	925.80	931.40	920.40	923.80	817.95	13,989
2023-08-18	923.40	925.07	908.80	922.83	817.09	3,676
2023-08-17	931.60	937.80	921.20	925.09	819.09	8,172
2023-08-16	931.20	948.20	929.00	940.74	832.95	7,294
2023-08-15	949.00	959.20	942.00	943.64	835.52	2,253
2023-08-14	956.80	964.80	949.80	955.88	846.35	1,725
2023-08-11	957.40	964.60	950.80	956.98	847.32	3,768
2023-08-10	956.00	978.40	956.00	967.04	856.23	4,141
2023-08-09	969.60	970.80	949.20	955.90	846.37	2,647
2023-08-08	966.00	968.80	959.40	964.09	853.62	2,451
2023-08-07	968.00	978.80	967.20	974.18	862.56	1,979
2023-08-04	957.40	976.60	953.00	966.72	855.95	5,902
2023-08-03	950.80	966.80	950.20	955.07	845.63	3,479
2023-08-02	941.80	967.40	938.80	943.20	835.12	14,480
2023-07-31	982.00	982.00	975.60	980.00	867.71	6,264
2023-07-28	980.40	986.00	977.00	982.10	869.57	6,248
2023-07-27	983.00	1,000.50	981.60	999.55	885.02	9,381
2023-07-26	973.40	979.80	968.40	979.30	867.09	32,401
2023-07-25	969.80	978.80	964.60	973.12	861.62	16,000
2023-07-24	965.00	971.60	955.40	966.20	855.49	21,497
2023-07-21	949.00	966.40	948.00	961.86	851.64	5,638
2023-07-20	944.80	961.80	943.00	955.79	846.27	11,486
2023-07-19	931.60	958.00	931.00	947.92	839.30	32,215
2023-07-18	920.20	932.60	916.60	928.81	822.38	7,619
2023-07-17	926.20	930.60	913.80	919.86	814.46	72,639
2023-07-14	862.00	938.00	857.40	903.57	800.04	16,118
2023-07-13	826.80	838.40	822.40	835.52	739.78	7,126
2023-07-12	811.00	823.60	807.37	813.08	719.92	1,640
2023-07-11	805.80	814.60	800.40	813.88	720.62	1,675
2023-07-10	797.20	801.80	794.00	799.10	707.54	13,720
2023-07-07	790.20	805.60	789.80	791.88	701.14	5,159
2023-07-06	810.00	812.00	786.60	795.72	704.54	46,566
2023-07-05	814.00	822.40	811.20	820.38	726.38	12,505
2023-07-04	814.20	822.20	809.40	820.33	726.33	16,593
2023-07-03	833.80	838.00	816.40	825.88	731.25	11,025
2023-06-30	829.60	843.00	829.60	840.73	744.40	4,431
2023-06-29	839.00	847.00	829.20	840.24	743.96	3,497
2023-06-28	837.40	841.80	825.00	834.87	739.21	3,964
2023-06-27	818.60	820.20	806.60	811.08	718.14	22,231
2023-06-26	819.60	819.80	807.40	818.17	724.42	4,074
2023-06-23	828.00	832.80	816.00	819.57	725.66	5,878
2023-06-22	827.80	837.00	824.20	835.60	739.85	29,009
2023-06-21	852.00	854.80	834.03	834.03	738.47	7,664
2023-06-20	871.80	871.80	857.60	864.59	765.52	37,097
2023-06-19	879.80	880.00	869.40	872.30	772.35	45,815
2023-06-16	883.00	891.80	880.40	888.50	786.69	11,250
2023-06-15	887.20	892.40	874.00	887.30	785.63	9,028
2023-06-14	887.60	894.60	882.80	887.02	785.38	31,970
2023-06-13	878.80	887.73	870.40	878.52	777.86	7,707
2023-06-12	846.60	868.20	844.80	864.75	765.67	8,135
2023-06-09	834.00	839.80	832.00	837.53	741.56	54,476

← NewerPage 14 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.