Partners Group Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	678.00	680.80	670.00	672.10	672.10	30,234
2026-07-30	685.80	685.80	669.80	673.79	673.79	149,832
2026-07-29	697.60	697.60	682.80	693.11	693.11	15,925
2026-07-28	685.00	693.60	679.80	689.23	689.23	100,104
2026-07-27	683.50	686.40	670.20	682.72	682.72	25,904
2026-07-24	677.00	679.60	669.80	674.52	674.52	4,434
2026-07-23	676.40	679.80	670.80	676.26	676.26	21,325
2026-07-22	676.00	678.40	667.00	672.27	672.27	6,020
2026-07-21	677.00	680.00	664.20	674.62	674.62	54,178
2026-07-20	687.40	690.00	672.00	676.90	676.90	12,774
2026-07-17	680.80	696.80	676.60	685.40	685.40	94,290
2026-07-16	718.00	718.00	662.20	685.93	685.93	43,923
2026-07-15	701.00	721.70	686.80	712.12	712.12	11,233
2026-07-14	702.00	704.80	685.00	695.84	695.84	118,511
2026-07-13	685.20	699.00	670.40	690.45	690.45	7,896
2026-07-10	678.20	690.00	678.20	685.40	685.40	11,838
2026-07-09	656.00	677.40	650.80	652.01	652.01	80,040
2026-07-08	671.00	674.40	660.20	664.00	664.00	36,555
2026-07-07	682.20	686.60	668.20	679.13	679.13	186,885
2026-07-06	679.00	683.80	674.40	677.88	677.88	61,009
2026-07-03	681.80	686.00	676.40	680.81	680.81	25,693
2026-07-02	663.20	690.00	663.20	687.69	687.69	16,497
2026-07-01	661.80	680.30	648.60	671.30	671.30	14,604
2026-06-30	655.00	667.60	648.96	651.22	651.22	9,142
2026-06-29	652.80	654.87	646.40	650.13	650.13	8,576
2026-06-26	642.20	715.59	632.80	640.61	640.61	36,795
2026-06-25	649.00	653.40	645.00	648.04	648.04	37,569
2026-06-24	650.20	661.10	646.80	649.10	649.10	84,149
2026-06-23	649.60	664.80	647.40	657.70	657.70	217,415
2026-06-22	680.00	683.60	668.00	675.52	675.52	206,127
2026-06-19	696.00	698.90	678.40	690.87	690.87	32,301
2026-06-18	719.00	719.00	695.40	712.66	712.66	35,520
2026-06-17	715.80	720.00	709.00	714.13	714.13	157,556
2026-06-16	720.00	724.60	705.80	716.47	716.47	138,472
2026-06-15	716.60	731.00	697.80	714.26	714.26	117,989
2026-06-12	695.20	701.20	683.60	697.90	697.90	13,709
2026-06-11	705.40	705.40	683.80	690.04	690.04	63,618
2026-06-10	709.60	723.00	702.04	707.49	707.49	662,676
2026-06-09	708.80	723.00	702.89	703.00	703.00	20,775
2026-06-08	703.80	714.82	690.20	710.95	710.95	35,461
2026-06-05	718.60	728.00	710.66	718.12	718.12	128,823
2026-06-04	690.40	724.00	688.20	712.29	712.29	37,240
2026-06-03	798.00	798.00	671.40	686.70	686.70	175,111
2026-06-02	829.20	848.20	811.60	819.41	819.41	116,558
2026-06-01	827.40	837.57	817.40	827.36	827.36	27,153
2026-05-29	834.80	839.80	820.00	823.30	823.30	280,676
2026-05-28	852.00	854.20	832.60	832.88	832.88	14,693
2026-05-27	862.00	870.30	853.91	857.06	857.06	45,460
2026-05-26	869.80	872.00	854.80	858.70	858.70	75,943
2026-05-22	868.00	880.20	855.00	861.99	861.99	23,927
2026-05-21	913.60	917.80	899.20	907.76	861.76	16,011
2026-05-20	897.00	912.80	890.40	896.23	850.82	15,548
2026-05-19	893.00	916.00	893.00	907.86	861.85	167,515
2026-05-18	883.20	900.40	872.20	896.41	850.99	148,429
2026-05-15	883.60	892.40	873.20	884.51	839.69	61,150
2026-05-13	887.20	890.80	880.40	883.60	838.82	40,972
2026-05-12	880.00	888.40	873.80	883.07	838.32	23,449
2026-05-11	883.40	891.40	866.40	885.61	840.74	124,442
2026-05-08	877.00	883.40	875.00	881.87	837.18	9,406
2026-05-07	888.00	892.50	875.50	889.36	844.29	10,072

← NewerPage 2 of 3 · 126 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.