Partners Group Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	878.00	879.80	869.00	872.80	738.40	3,517
2023-03-07	894.40	905.20	881.51	881.51	745.77	15,463
2023-03-06	899.80	902.20	889.80	896.12	758.13	3,240
2023-03-03	890.80	890.80	885.40	890.69	753.53	4,402
2023-03-02	872.60	886.00	871.40	882.40	746.52	6,423
2023-03-01	891.20	899.20	879.20	881.50	745.76	8,422
2023-02-28	900.20	904.60	890.00	894.23	756.52	5,255
2023-02-27	907.80	912.00	902.20	905.22	765.82	27,758
2023-02-24	921.60	921.60	893.00	899.62	761.09	7,228
2023-02-23	907.20	919.60	904.80	916.70	775.54	7,986
2023-02-22	899.00	905.00	885.40	897.60	759.38	9,472
2023-02-21	909.60	914.00	899.40	902.61	763.62	5,027
2023-02-20	921.60	925.20	914.20	915.40	774.44	2,789
2023-02-17	910.60	927.20	910.60	920.80	779.01	3,654
2023-02-16	943.20	946.80	922.20	931.83	788.34	7,704
2023-02-15	925.00	938.60	922.40	934.60	790.68	4,945
2023-02-14	930.00	944.40	923.20	935.16	791.16	9,989
2023-02-13	908.00	928.20	905.40	915.93	774.88	24,583
2023-02-10	912.60	916.60	896.20	908.46	768.57	9,569
2023-02-09	930.20	936.40	918.60	924.86	782.44	15,989
2023-02-08	938.20	940.20	922.80	928.24	785.30	3,173
2023-02-07	914.40	930.40	913.00	915.60	774.61	3,728
2023-02-06	934.00	935.40	919.80	923.20	781.04	3,995
2023-02-03	926.80	940.40	912.40	925.23	782.75	11,462
2023-02-02	877.00	939.40	875.40	905.89	766.39	9,118
2023-02-01	860.20	869.80	858.00	861.79	729.08	5,723
2023-01-31	866.20	869.20	851.80	855.86	724.07	3,856
2023-01-30	865.00	870.20	859.40	866.57	733.13	7,195
2023-01-27	875.00	879.20	871.60	874.97	740.23	5,178
2023-01-26	881.00	881.20	873.20	878.43	743.16	4,519
2023-01-25	879.60	883.60	858.40	865.00	731.80	10,323
2023-01-24	885.80	888.80	877.40	880.72	745.10	3,760
2023-01-23	870.40	883.60	869.00	882.80	746.86	5,722
2023-01-20	855.00	867.40	848.00	867.40	733.83	4,861
2023-01-19	890.00	896.00	851.20	851.20	720.12	7,368
2023-01-18	900.00	908.80	886.00	894.40	756.67	7,729
2023-01-17	885.20	896.20	879.40	895.00	757.18	31,588
2023-01-16	874.80	899.80	872.00	895.26	757.39	17,780
2023-01-13	849.60	871.20	845.20	863.77	730.76	16,569
2023-01-12	880.00	912.60	877.20	895.22	757.37	6,148
2023-01-11	872.40	890.00	854.80	859.60	727.23	3,633
2023-01-10	859.20	868.60	850.00	862.57	729.74	4,501
2023-01-09	861.60	869.80	854.20	867.60	734.00	5,792
2023-01-06	853.60	856.20	835.60	848.88	718.17	31,952
2023-01-05	847.40	858.20	846.80	858.03	725.90	5,540
2023-01-04	833.60	850.80	829.80	836.97	708.08	3,599
2023-01-03	834.40	844.40	828.00	833.97	705.54	10,018
2022-12-30	826.80	831.40	816.80	827.32	699.92	2,600
2022-12-29	819.20	831.89	813.80	825.76	698.60	2,628
2022-12-28	823.60	825.60	816.60	817.08	691.26	4,608
2022-12-23	819.20	827.20	814.00	817.15	691.32	2,500
2022-12-22	827.40	833.60	808.00	818.77	692.69	5,827
2022-12-21	811.00	827.27	810.00	817.41	691.54	3,749
2022-12-20	811.40	812.60	804.20	807.18	682.88	11,366
2022-12-19	830.60	831.20	820.60	828.40	700.83	4,478
2022-12-16	857.60	859.80	822.80	828.08	700.57	8,806
2022-12-15	879.80	879.80	852.80	856.80	724.86	2,989
2022-12-14	882.40	894.80	876.00	888.27	751.48	6,314
2022-12-13	882.80	922.80	880.40	900.87	762.14	12,590
2022-12-12	867.00	877.59	856.20	862.81	729.95	19,748

← NewerPage 16 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.