Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 846.40 | 856.80 | 842.60 | 850.51 | 719.54 | 9,076 |
| 2022-06-20 | 854.00 | 861.60 | 837.00 | 840.40 | 710.99 | 9,428 |
| 2022-06-17 | 848.80 | 881.00 | 843.00 | 854.16 | 722.62 | 42,064 |
| 2022-06-16 | 865.40 | 868.00 | 832.40 | 841.28 | 711.73 | 24,487 |
| 2022-06-15 | 863.00 | 879.20 | 862.80 | 869.64 | 735.73 | 10,947 |
| 2022-06-14 | 901.00 | 906.40 | 850.40 | 874.48 | 739.82 | 19,340 |
| 2022-06-13 | 922.20 | 934.80 | 891.40 | 930.53 | 787.24 | 24,806 |
| 2022-06-10 | 972.60 | 976.60 | 938.60 | 964.34 | 815.84 | 13,884 |
| 2022-06-09 | 1,005.50 | 1,013.00 | 987.20 | 1,001.21 | 847.03 | 9,254 |
| 2022-06-08 | 1,011.50 | 1,015.50 | 997.60 | 1,000.51 | 846.44 | 7,224 |
| 2022-06-07 | 1,003.00 | 1,015.50 | 1,000.50 | 1,006.54 | 851.54 | 40,694 |
| 2022-06-01 | 1,038.00 | 1,038.52 | 992.20 | 992.20 | 839.41 | 58,829 |
| 2022-05-31 | 1,032.50 | 1,041.00 | 1,020.00 | 1,030.10 | 871.47 | 51,124 |
| 2022-05-30 | 1,032.00 | 1,042.99 | 1,024.00 | 1,034.29 | 875.02 | 25,221 |
| 2022-05-27 | 1,029.50 | 1,048.00 | 1,022.50 | 1,032.40 | 845.51 | 67,599 |
| 2022-05-25 | 1,024.00 | 1,030.00 | 989.20 | 999.34 | 818.43 | 11,449 |
| 2022-05-24 | 1,013.50 | 1,026.50 | 1,004.00 | 1,013.74 | 830.22 | 114,158 |
| 2022-05-23 | 1,021.50 | 1,028.00 | 1,010.00 | 1,020.74 | 835.96 | 11,017 |
| 2022-05-20 | 990.20 | 1,020.00 | 988.40 | 999.00 | 818.15 | 20,952 |
| 2022-05-19 | 1,000.00 | 1,004.00 | 971.20 | 984.37 | 806.17 | 19,088 |
| 2022-05-18 | 1,044.00 | 1,052.00 | 1,018.50 | 1,022.85 | 837.68 | 17,182 |
| 2022-05-17 | 1,011.00 | 1,057.50 | 1,009.50 | 1,039.50 | 851.32 | 18,895 |
| 2022-05-16 | 1,032.50 | 1,034.50 | 1,010.00 | 1,027.23 | 841.27 | 32,335 |
| 2022-05-13 | 1,018.50 | 1,031.50 | 1,014.42 | 1,026.09 | 840.33 | 11,974 |
| 2022-05-12 | 1,009.00 | 1,017.50 | 984.60 | 995.67 | 815.42 | 13,325 |
| 2022-05-11 | 995.40 | 1,023.00 | 994.00 | 1,023.00 | 837.80 | 57,881 |
| 2022-05-10 | 997.60 | 1,009.00 | 983.75 | 983.75 | 805.66 | 39,808 |
| 2022-05-09 | 1,000.00 | 1,022.00 | 987.05 | 987.05 | 808.36 | 39,785 |
| 2022-05-06 | 999.60 | 1,022.50 | 990.60 | 1,005.78 | 823.70 | 19,906 |
| 2022-05-05 | 1,012.50 | 1,038.50 | 1,003.50 | 1,023.81 | 838.47 | 62,906 |
| 2022-05-04 | 1,013.00 | 1,020.00 | 991.80 | 1,006.87 | 824.60 | 27,046 |
| 2022-05-03 | 1,030.00 | 1,036.50 | 1,014.50 | 1,021.32 | 836.43 | 10,841 |
| 2022-04-29 | 1,059.00 | 1,068.00 | 1,046.50 | 1,047.66 | 858.00 | 8,284 |
| 2022-04-28 | 1,048.50 | 1,056.50 | 1,031.00 | 1,038.00 | 850.09 | 24,787 |
| 2022-04-27 | 1,033.50 | 1,047.50 | 1,013.97 | 1,032.50 | 845.58 | 14,303 |
| 2022-04-26 | 1,089.50 | 1,089.50 | 1,038.95 | 1,060.65 | 868.64 | 38,170 |
| 2022-04-25 | 1,122.00 | 1,132.00 | 1,076.48 | 1,085.83 | 889.26 | 18,380 |
| 2022-04-22 | 1,145.00 | 1,150.00 | 1,140.48 | 1,142.42 | 935.61 | 9,516 |
| 2022-04-21 | 1,149.00 | 1,173.50 | 1,144.50 | 1,163.67 | 953.01 | 15,184 |
| 2022-04-20 | 1,129.50 | 1,158.00 | 1,129.50 | 1,154.12 | 945.18 | 10,470 |
| 2022-04-19 | 1,127.50 | 1,132.50 | 1,105.00 | 1,131.00 | 926.25 | 7,472 |
| 2022-04-14 | 1,131.00 | 1,140.50 | 1,124.00 | 1,130.38 | 925.75 | 5,183 |
| 2022-04-13 | 1,123.00 | 1,135.50 | 1,096.00 | 1,135.50 | 929.94 | 25,529 |
| 2022-04-12 | 1,114.00 | 1,134.50 | 1,111.50 | 1,124.90 | 921.26 | 11,868 |
| 2022-04-11 | 1,123.00 | 1,132.00 | 1,109.00 | 1,112.75 | 911.31 | 12,895 |
| 2022-04-08 | 1,135.50 | 1,145.48 | 1,119.50 | 1,133.31 | 928.14 | 18,759 |
| 2022-04-07 | 1,130.00 | 1,131.00 | 1,107.50 | 1,116.14 | 914.08 | 7,655 |
| 2022-04-06 | 1,165.00 | 1,172.50 | 1,113.50 | 1,118.56 | 916.06 | 11,830 |
| 2022-04-05 | 1,167.00 | 1,185.50 | 1,162.50 | 1,173.00 | 960.65 | 14,087 |
| 2022-04-04 | 1,156.00 | 1,172.00 | 1,137.00 | 1,160.50 | 950.41 | 9,319 |
| 2022-04-01 | 1,153.50 | 1,156.00 | 1,138.00 | 1,144.47 | 937.29 | 28,438 |
| 2022-03-31 | 1,159.00 | 1,177.00 | 1,148.00 | 1,153.50 | 944.68 | 32,369 |
| 2022-03-30 | 1,137.00 | 1,148.00 | 1,128.00 | 1,133.62 | 928.40 | 38,694 |
| 2022-03-29 | 1,129.50 | 1,150.00 | 1,129.00 | 1,141.20 | 934.61 | 7,110 |
| 2022-03-28 | 1,124.00 | 1,131.50 | 1,113.86 | 1,119.37 | 916.73 | 6,644 |
| 2022-03-25 | 1,126.00 | 1,150.50 | 1,121.00 | 1,125.41 | 921.67 | 18,403 |
| 2022-03-24 | 1,160.50 | 1,175.50 | 1,121.00 | 1,143.83 | 936.76 | 47,923 |
| 2022-03-23 | 1,233.50 | 1,246.50 | 1,175.41 | 1,208.24 | 989.51 | 44,317 |
| 2022-03-22 | 1,242.50 | 1,260.00 | 1,237.00 | 1,245.00 | 1,019.62 | 22,395 |
| 2022-03-21 | 1,213.50 | 1,227.00 | 1,210.00 | 1,223.27 | 1,001.82 | 11,457 |
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.