Partners Group Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	828.00	841.40	825.80	839.63	743.42	3,262
2023-06-07	841.00	844.40	830.40	836.40	740.56	11,779
2023-06-06	834.80	845.80	830.80	832.09	736.75	3,645
2023-06-05	841.20	845.20	830.00	843.40	746.76	4,748
2023-06-02	831.80	845.40	830.20	844.23	747.50	19,901
2023-06-01	829.60	833.80	816.80	819.24	725.37	19,367
2023-05-31	820.40	837.00	816.40	820.68	726.64	20,807
2023-05-30	825.80	834.20	821.30	829.93	734.84	163,717
2023-05-26	811.80	828.40	803.90	825.18	730.63	10,583
2023-05-25	827.40	844.60	820.80	831.36	703.34	11,757
2023-05-24	852.00	852.00	822.00	827.24	699.85	19,195
2023-05-23	856.00	876.20	853.80	860.39	727.90	34,440
2023-05-22	859.40	864.15	850.40	857.13	725.14	24,281
2023-05-19	838.80	865.80	830.20	838.33	709.23	41,612
2023-05-17	816.60	825.40	813.25	820.75	694.36	13,215
2023-05-16	844.80	851.40	825.20	834.00	705.57	82,188
2023-05-15	858.00	859.40	845.60	849.57	718.74	109,395
2023-05-12	855.40	869.80	850.00	861.90	729.17	9,649
2023-05-11	853.20	863.20	840.80	844.27	714.26	12,873
2023-05-10	845.20	849.60	837.60	848.40	717.75	43,992
2023-05-09	857.60	857.60	838.80	856.69	724.77	25,289
2023-05-05	852.80	863.20	851.00	858.38	726.20	12,758
2023-05-04	852.20	858.40	845.00	849.08	718.33	19,280
2023-05-03	851.60	858.60	846.00	854.93	723.28	1,862
2023-05-02	865.00	868.00	844.00	854.09	722.57	10,418
2023-04-28	849.40	867.20	846.80	859.20	726.90	4,729
2023-04-27	833.60	844.80	828.80	839.60	710.31	20,816
2023-04-26	843.80	843.80	831.80	837.97	708.93	5,744
2023-04-25	863.40	863.40	840.60	849.51	718.69	4,155
2023-04-24	858.00	876.40	858.00	870.20	736.20	16,062
2023-04-21	854.00	857.00	834.20	835.23	706.61	16,079
2023-04-20	857.40	863.40	850.80	859.13	726.83	38,063
2023-04-19	850.60	858.20	848.40	856.89	724.93	4,071
2023-04-18	845.40	855.80	843.17	844.89	714.79	4,085
2023-04-17	876.60	878.20	843.20	849.07	718.32	1,360
2023-04-14	860.80	878.40	856.40	874.33	739.69	8,160
2023-04-13	852.60	861.30	848.00	861.30	728.67	13,387
2023-04-12	858.80	864.80	846.00	858.00	725.88	5,600
2023-04-11	855.80	856.00	844.80	849.00	718.26	3,429
2023-04-06	842.80	848.80	837.40	844.88	714.78	4,381
2023-04-05	849.00	849.00	835.60	847.80	717.25	1,660
2023-04-04	850.80	857.80	843.80	845.13	714.99	22,214
2023-04-03	852.40	856.80	838.60	846.86	716.45	5,054
2023-03-31	849.40	861.20	839.80	853.81	722.33	6,654
2023-03-30	836.00	853.20	830.40	839.98	710.63	4,396
2023-03-29	818.60	827.20	809.60	813.60	688.31	33,685
2023-03-28	829.80	830.80	802.00	808.56	684.05	8,876
2023-03-27	834.00	840.80	821.80	839.27	710.03	9,067
2023-03-24	820.80	832.00	812.40	828.06	700.55	9,962
2023-03-23	813.40	831.80	807.80	814.91	689.42	5,629
2023-03-22	819.60	826.00	810.80	821.43	694.94	4,796
2023-03-21	779.80	820.20	773.20	819.80	693.56	16,763
2023-03-20	734.60	775.60	724.40	743.30	628.84	21,293
2023-03-17	785.40	787.00	742.20	780.80	660.56	7,073
2023-03-16	779.60	779.60	750.40	768.70	650.32	39,738
2023-03-15	790.00	792.00	735.20	753.56	637.52	89,492
2023-03-14	792.60	799.00	772.60	780.80	660.56	4,918
2023-03-13	822.20	826.80	773.00	811.05	686.15	22,990
2023-03-10	848.00	848.00	808.00	829.03	701.37	14,603
2023-03-09	870.40	875.20	859.60	866.20	732.81	8,659

← NewerPage 15 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.