Partners Group Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	933.40	938.80	917.40	920.00	778.33	6,342
2022-09-14	934.80	947.80	926.80	934.41	790.52	13,627
2022-09-13	979.20	985.40	932.60	932.94	789.28	7,009
2022-09-12	955.00	977.00	955.00	970.40	820.97	1,872
2022-09-09	950.00	963.00	948.80	954.36	807.40	2,530
2022-09-08	942.20	949.80	923.40	942.80	797.62	4,930
2022-09-07	925.60	936.80	921.00	936.09	791.94	3,338
2022-09-06	937.00	950.40	919.60	931.80	788.31	11,049
2022-09-05	918.00	933.80	909.60	917.76	776.43	2,989
2022-09-02	918.80	944.60	915.00	944.41	798.98	3,161
2022-09-01	921.60	926.80	902.55	908.80	768.85	11,422
2022-08-31	941.00	967.20	939.00	946.40	800.66	25,039
2022-08-30	969.60	973.00	930.00	962.13	813.97	15,556
2022-08-26	992.40	999.60	966.20	980.14	829.21	12,625
2022-08-25	988.60	1,000.50	980.80	991.19	838.56	21,699
2022-08-24	965.40	982.60	959.20	972.96	823.13	6,068
2022-08-23	965.20	985.40	965.20	968.40	819.28	6,205
2022-08-22	983.20	993.00	972.20	972.75	822.95	4,237
2022-08-19	1,003.50	1,005.50	978.80	980.20	829.26	3,267
2022-08-18	999.00	1,010.00	995.20	1,005.60	850.75	3,005
2022-08-17	1,017.00	1,025.00	998.00	999.40	845.50	11,025
2022-08-16	1,028.00	1,029.50	1,011.00	1,014.59	858.35	7,075
2022-08-15	1,036.00	1,040.00	1,026.00	1,032.80	873.76	7,411
2022-08-12	1,041.50	1,042.50	1,029.50	1,033.00	873.93	5,489
2022-08-11	1,034.00	1,050.00	1,020.00	1,035.41	875.96	21,907
2022-08-10	969.70	1,023.00	962.00	989.57	837.19	27,059
2022-08-09	1,007.00	1,007.50	972.95	973.00	823.17	35,855
2022-08-08	997.20	1,012.50	992.00	1,008.14	852.90	17,308
2022-08-05	1,028.00	1,039.00	982.20	982.80	831.46	10,974
2022-08-04	1,005.00	1,025.50	1,005.00	1,016.95	860.35	14,356
2022-08-03	986.00	1,003.50	983.80	1,003.50	848.97	29,317
2022-08-02	1,019.50	1,020.50	975.60	981.17	830.08	18,293
2022-07-29	991.40	1,033.00	988.40	1,023.91	866.23	22,766
2022-07-28	937.20	980.20	936.60	966.14	817.36	11,115
2022-07-27	926.60	937.40	920.00	930.46	787.18	6,398
2022-07-26	948.20	957.00	926.00	952.23	805.60	10,195
2022-07-25	950.80	959.80	949.78	953.49	806.66	15,368
2022-07-22	942.00	974.60	937.60	953.29	806.49	21,953
2022-07-21	917.40	947.60	917.40	943.00	797.79	11,753
2022-07-20	899.00	918.60	899.00	911.10	770.80	13,545
2022-07-19	868.40	896.80	866.20	883.65	747.57	7,076
2022-07-18	861.80	883.00	860.40	877.79	742.62	5,897
2022-07-15	844.40	857.00	816.18	833.70	705.32	19,807
2022-07-14	875.00	875.00	855.20	862.48	729.66	3,823
2022-07-13	889.20	895.00	855.80	874.80	740.09	13,349
2022-07-12	881.80	897.60	868.00	889.03	752.13	7,544
2022-07-11	880.80	896.40	880.60	887.00	750.41	13,312
2022-07-08	888.60	904.20	880.80	894.42	756.69	5,183
2022-07-07	882.40	893.80	877.80	887.80	751.09	5,560
2022-07-06	858.20	883.80	858.20	874.43	739.78	6,585
2022-07-05	865.80	873.00	838.00	848.37	717.73	9,080
2022-07-04	866.20	866.20	851.60	857.25	725.24	5,196
2022-07-01	849.40	865.20	849.40	859.28	726.96	7,626
2022-06-30	858.20	862.80	842.60	860.20	727.74	14,178
2022-06-29	871.60	878.60	861.60	864.94	731.75	37,285
2022-06-28	903.20	904.80	883.80	891.71	754.40	5,866
2022-06-27	912.00	922.00	895.00	902.77	763.75	28,723
2022-06-24	862.60	899.60	862.60	888.15	751.38	3,867
2022-06-23	850.40	864.20	843.40	859.27	726.95	10,498
2022-06-22	835.80	859.80	822.20	852.40	721.14	9,325

← NewerPage 18 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.