Partners Group Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	872.60	879.40	860.20	874.37	739.73	3,447
2022-12-08	865.20	868.60	851.20	860.80	728.25	15,956
2022-12-07	875.00	879.60	866.00	872.53	738.17	6,057
2022-12-06	893.80	897.60	875.20	894.40	756.67	5,458
2022-12-05	911.00	911.40	897.00	900.54	761.86	7,394
2022-12-02	948.80	953.40	900.20	947.18	801.32	7,614
2022-12-01	952.60	965.00	941.60	943.40	798.13	7,594
2022-11-30	931.40	931.40	915.20	925.09	782.64	32,102
2022-11-29	920.60	925.80	906.00	918.23	776.83	4,617
2022-11-28	937.60	944.80	921.40	921.40	779.51	2,951
2022-11-25	969.00	974.60	939.00	946.11	800.42	3,115
2022-11-24	949.80	970.40	948.00	965.94	817.19	3,561
2022-11-23	951.20	955.00	936.60	955.00	807.94	3,539
2022-11-22	943.60	954.00	930.80	949.34	803.15	6,763
2022-11-21	956.80	969.40	950.00	957.69	810.21	5,520
2022-11-18	966.60	977.20	957.60	972.31	822.58	6,049
2022-11-17	973.20	981.00	961.20	968.40	819.28	7,159
2022-11-16	1,014.00	1,014.50	961.60	961.60	813.52	5,800
2022-11-15	1,023.50	1,034.00	1,010.50	1,020.00	862.93	2,931
2022-11-14	1,056.50	1,059.50	1,020.00	1,022.00	864.62	13,547
2022-11-11	1,007.50	1,048.50	1,005.00	1,027.10	868.94	13,017
2022-11-10	903.00	979.60	899.20	903.20	764.12	6,209
2022-11-09	918.60	926.00	906.80	915.60	774.61	12,078
2022-11-08	897.80	921.80	895.80	919.00	777.48	3,429
2022-11-07	894.80	911.00	891.60	902.94	763.89	7,354
2022-11-04	875.40	907.60	874.20	897.16	759.00	5,149
2022-11-03	872.60	890.80	872.60	882.74	746.80	5,027
2022-11-02	902.80	908.20	892.40	898.20	759.89	3,270
2022-11-01	905.20	918.20	895.80	912.29	771.81	3,469
2022-10-31	906.60	906.60	893.60	899.40	760.90	15,700
2022-10-28	892.20	902.40	884.40	902.00	763.10	4,132
2022-10-27	894.60	909.00	889.00	898.20	759.89	6,276
2022-10-26	891.20	908.40	884.60	906.82	767.18	2,592
2022-10-25	863.00	902.00	860.20	891.18	753.95	11,004
2022-10-24	837.80	854.40	831.20	839.66	710.36	3,449
2022-10-21	824.80	832.40	809.80	826.62	699.33	7,536
2022-10-20	816.20	847.00	815.80	838.93	709.74	4,995
2022-10-19	853.00	853.00	819.80	825.12	698.06	4,414
2022-10-18	850.60	867.80	843.80	854.93	723.28	6,332
2022-10-17	810.60	838.80	797.60	832.20	704.05	2,943
2022-10-14	820.00	829.20	803.40	813.28	688.04	5,873
2022-10-13	783.20	804.60	767.40	790.89	669.10	4,061
2022-10-12	796.20	804.80	782.40	787.12	665.91	7,025
2022-10-11	801.80	808.40	786.40	799.06	676.01	6,040
2022-10-10	805.60	825.60	805.60	813.00	687.81	7,651
2022-10-07	843.60	845.80	815.20	815.40	689.84	18,135
2022-10-06	853.80	866.00	846.40	849.68	718.84	2,806
2022-10-05	867.60	868.80	838.60	848.20	717.59	16,174
2022-10-04	842.40	865.40	834.40	865.40	732.14	16,775
2022-10-03	787.40	820.00	781.00	820.00	693.73	99,678
2022-09-30	779.00	804.60	775.40	804.60	680.70	6,570
2022-09-29	798.60	800.00	767.60	775.20	655.83	23,060
2022-09-28	790.60	810.40	781.40	805.13	681.15	20,563
2022-09-27	800.00	809.20	782.80	794.40	672.07	13,848
2022-09-26	783.80	801.80	780.00	795.56	673.05	19,692
2022-09-23	808.00	810.80	779.00	783.65	662.98	17,553
2022-09-22	849.00	851.60	806.00	843.16	713.32	15,920
2022-09-21	868.60	879.60	864.80	872.04	737.76	9,839
2022-09-20	900.80	904.80	877.40	881.62	745.86	66,735
2022-09-16	915.60	915.60	895.96	905.59	766.14	12,554

← NewerPage 17 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.