Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-18 | 1,190.00 | 1,216.00 | 1,185.00 | 1,192.10 | 976.30 | 58,896 |
| 2022-03-17 | 1,173.50 | 1,198.50 | 1,173.50 | 1,198.50 | 981.53 | 22,146 |
| 2022-03-16 | 1,112.50 | 1,173.50 | 1,112.50 | 1,154.75 | 945.70 | 30,242 |
| 2022-03-15 | 1,098.00 | 1,108.50 | 1,073.00 | 1,092.00 | 894.31 | 7,305 |
| 2022-03-14 | 1,109.00 | 1,122.00 | 1,098.00 | 1,111.17 | 910.01 | 5,780 |
| 2022-03-11 | 1,107.50 | 1,128.00 | 1,092.50 | 1,102.50 | 902.91 | 15,922 |
| 2022-03-10 | 1,114.50 | 1,127.00 | 1,092.00 | 1,127.00 | 922.98 | 9,393 |
| 2022-03-09 | 1,089.50 | 1,121.00 | 1,081.50 | 1,109.33 | 908.50 | 13,797 |
| 2022-03-08 | 1,076.50 | 1,129.50 | 1,057.00 | 1,103.79 | 903.97 | 18,410 |
| 2022-03-07 | 1,058.00 | 1,115.50 | 1,035.50 | 1,096.43 | 897.94 | 55,042 |
| 2022-03-04 | 1,119.00 | 1,132.50 | 1,080.50 | 1,093.46 | 895.51 | 32,872 |
| 2022-03-03 | 1,201.50 | 1,207.00 | 1,130.50 | 1,159.28 | 949.41 | 15,451 |
| 2022-03-02 | 1,191.00 | 1,211.50 | 1,181.50 | 1,196.85 | 980.18 | 74,114 |
| 2022-03-01 | 1,250.00 | 1,258.50 | 1,195.50 | 1,199.00 | 981.94 | 19,814 |
| 2022-02-28 | 1,228.50 | 1,253.00 | 1,228.00 | 1,240.96 | 1,016.30 | 10,245 |
| 2022-02-25 | 1,227.50 | 1,253.50 | 1,207.00 | 1,252.50 | 1,025.76 | 10,895 |
| 2022-02-24 | 1,164.00 | 1,216.50 | 1,162.50 | 1,203.28 | 985.45 | 22,929 |
| 2022-02-23 | 1,225.50 | 1,241.50 | 1,219.00 | 1,230.04 | 1,007.36 | 10,314 |
| 2022-02-22 | 1,181.00 | 1,241.50 | 1,173.50 | 1,232.77 | 1,009.60 | 30,901 |
| 2022-02-21 | 1,245.00 | 1,245.00 | 1,213.00 | 1,226.51 | 1,004.47 | 25,952 |
| 2022-02-18 | 1,254.00 | 1,264.50 | 1,231.00 | 1,247.12 | 1,021.35 | 8,031 |
| 2022-02-17 | 1,284.00 | 1,288.00 | 1,251.00 | 1,256.50 | 1,029.03 | 7,475 |
| 2022-02-16 | 1,272.50 | 1,284.00 | 1,264.50 | 1,276.00 | 1,045.00 | 14,320 |
| 2022-02-15 | 1,240.50 | 1,269.50 | 1,239.00 | 1,239.00 | 1,014.70 | 8,272 |
| 2022-02-14 | 1,232.00 | 1,244.00 | 1,203.00 | 1,244.00 | 1,018.80 | 10,766 |
| 2022-02-11 | 1,265.50 | 1,276.50 | 1,259.00 | 1,263.90 | 1,035.09 | 3,213 |
| 2022-02-10 | 1,295.00 | 1,299.00 | 1,264.00 | 1,285.00 | 1,052.37 | 21,088 |
| 2022-02-09 | 1,282.00 | 1,301.00 | 1,272.50 | 1,284.51 | 1,051.97 | 12,753 |
| 2022-02-08 | 1,272.00 | 1,278.00 | 1,242.00 | 1,253.50 | 1,026.58 | 5,440 |
| 2022-02-07 | 1,274.00 | 1,283.50 | 1,254.82 | 1,278.50 | 1,047.05 | 9,264 |
| 2022-02-04 | 1,297.50 | 1,298.00 | 1,268.50 | 1,276.61 | 1,045.50 | 11,723 |
| 2022-02-03 | 1,304.50 | 1,316.00 | 1,287.00 | 1,299.29 | 1,064.08 | 16,973 |
| 2022-02-02 | 1,309.00 | 1,335.50 | 1,308.50 | 1,327.74 | 1,087.38 | 14,900 |
| 2022-02-01 | 1,304.50 | 1,314.50 | 1,281.50 | 1,297.37 | 1,062.50 | 27,050 |
| 2022-01-31 | 1,274.00 | 1,291.50 | 1,270.00 | 1,276.00 | 1,045.00 | 22,733 |
| 2022-01-28 | 1,243.00 | 1,244.00 | 1,212.00 | 1,222.43 | 1,001.13 | 11,295 |
| 2022-01-27 | 1,253.50 | 1,263.00 | 1,206.50 | 1,225.48 | 1,003.63 | 14,454 |
| 2022-01-26 | 1,277.00 | 1,284.50 | 1,261.50 | 1,272.50 | 1,042.14 | 15,524 |
| 2022-01-25 | 1,269.00 | 1,272.00 | 1,248.00 | 1,266.00 | 1,036.81 | 56,249 |
| 2022-01-24 | 1,282.50 | 1,295.00 | 1,241.50 | 1,254.64 | 1,027.51 | 24,936 |
| 2022-01-21 | 1,325.00 | 1,334.50 | 1,286.00 | 1,303.00 | 1,067.12 | 16,008 |
| 2022-01-20 | 1,337.50 | 1,354.00 | 1,325.00 | 1,340.72 | 1,098.00 | 16,978 |
| 2022-01-19 | 1,286.50 | 1,340.50 | 1,286.50 | 1,329.08 | 1,088.47 | 24,885 |
| 2022-01-18 | 1,343.00 | 1,350.50 | 1,306.00 | 1,318.65 | 1,079.94 | 12,893 |
| 2022-01-17 | 1,370.50 | 1,373.99 | 1,354.00 | 1,367.47 | 1,119.91 | 5,868 |
| 2022-01-14 | 1,382.00 | 1,415.50 | 1,359.00 | 1,365.00 | 1,117.89 | 10,460 |
| 2022-01-13 | 1,393.50 | 1,398.00 | 1,375.14 | 1,390.57 | 1,138.83 | 11,409 |
| 2022-01-12 | 1,353.50 | 1,405.00 | 1,353.50 | 1,399.79 | 1,146.38 | 27,134 |
| 2022-01-11 | 1,365.50 | 1,365.50 | 1,333.00 | 1,347.50 | 1,103.56 | 15,352 |
| 2022-01-10 | 1,384.50 | 1,384.50 | 1,314.00 | 1,325.50 | 1,085.54 | 14,636 |
| 2022-01-07 | 1,382.00 | 1,400.50 | 1,369.50 | 1,379.00 | 1,129.36 | 15,447 |
| 2022-01-06 | 1,420.50 | 1,420.50 | 1,382.00 | 1,402.36 | 1,148.49 | 9,929 |
| 2022-01-05 | 1,467.00 | 1,474.50 | 1,452.00 | 1,463.09 | 1,198.22 | 23,281 |
| 2022-01-04 | 1,504.50 | 1,504.50 | 1,467.00 | 1,470.00 | 1,203.88 | 5,695 |
| 2021-12-30 | 1,511.00 | 1,529.50 | 1,508.50 | 1,516.31 | 1,241.81 | 4,676 |
| 2021-12-29 | 1,513.00 | 1,518.00 | 1,502.00 | 1,513.50 | 1,239.51 | 9,398 |
| 2021-12-23 | 1,485.50 | 1,494.00 | 1,483.00 | 1,494.00 | 1,223.54 | 6,156 |
| 2021-12-22 | 1,463.50 | 1,482.00 | 1,453.00 | 1,463.00 | 1,198.15 | 21,706 |
| 2021-12-21 | 1,448.50 | 1,458.00 | 1,432.50 | 1,436.96 | 1,176.82 | 14,935 |
| 2021-12-20 | 1,432.00 | 1,466.00 | 1,420.00 | 1,430.00 | 1,171.12 | 16,884 |
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.