Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 1,432.00 | 1,466.00 | 1,420.00 | 1,430.00 | 1,171.12 | 16,884 |
| 2021-12-17 | 1,472.50 | 1,481.50 | 1,448.50 | 1,466.00 | 1,200.61 | 51,451 |
| 2021-12-16 | 1,499.00 | 1,503.50 | 1,481.00 | 1,485.40 | 1,216.50 | 6,946 |
| 2021-12-15 | 1,446.50 | 1,470.50 | 1,444.00 | 1,460.05 | 1,195.74 | 6,880 |
| 2021-12-14 | 1,480.50 | 1,482.50 | 1,445.00 | 1,446.72 | 1,184.81 | 12,400 |
| 2021-12-13 | 1,488.00 | 1,504.00 | 1,476.50 | 1,487.91 | 1,218.55 | 17,838 |
| 2021-12-10 | 1,502.00 | 1,503.00 | 1,483.00 | 1,488.65 | 1,219.16 | 20,148 |
| 2021-12-09 | 1,522.50 | 1,527.50 | 1,510.50 | 1,519.89 | 1,244.74 | 54,516 |
| 2021-12-08 | 1,508.00 | 1,547.50 | 1,504.00 | 1,526.50 | 1,250.15 | 49,419 |
| 2021-12-07 | 1,482.00 | 1,530.50 | 1,482.00 | 1,519.33 | 1,244.28 | 12,637 |
| 2021-12-06 | 1,479.00 | 1,488.50 | 1,454.69 | 1,472.62 | 1,206.03 | 54,967 |
| 2021-12-03 | 1,505.00 | 1,508.00 | 1,458.50 | 1,489.51 | 1,219.86 | 18,838 |
| 2021-12-02 | 1,566.00 | 1,574.50 | 1,499.38 | 1,534.35 | 1,256.58 | 37,962 |
| 2021-12-01 | 1,592.00 | 1,597.50 | 1,556.00 | 1,589.50 | 1,301.75 | 22,916 |
| 2021-11-30 | 1,560.00 | 1,602.50 | 1,549.50 | 1,586.81 | 1,299.55 | 30,337 |
| 2021-11-29 | 1,548.50 | 1,577.00 | 1,540.00 | 1,563.16 | 1,280.17 | 9,592 |
| 2021-11-26 | 1,511.50 | 1,550.00 | 1,511.00 | 1,537.69 | 1,259.32 | 17,200 |
| 2021-11-25 | 1,567.50 | 1,575.50 | 1,560.00 | 1,567.72 | 1,283.91 | 8,136 |
| 2021-11-24 | 1,562.00 | 1,582.00 | 1,535.50 | 1,557.10 | 1,275.21 | 13,844 |
| 2021-11-23 | 1,596.50 | 1,631.00 | 1,553.00 | 1,577.23 | 1,291.70 | 28,999 |
| 2021-11-22 | 1,654.00 | 1,664.00 | 1,641.50 | 1,651.70 | 1,352.69 | 10,062 |
| 2021-11-19 | 1,633.00 | 1,656.50 | 1,628.00 | 1,650.58 | 1,351.77 | 9,067 |
| 2021-11-18 | 1,639.00 | 1,654.00 | 1,623.00 | 1,627.00 | 1,332.46 | 61,752 |
| 2021-11-17 | 1,605.00 | 1,638.00 | 1,605.00 | 1,629.76 | 1,334.72 | 6,927 |
| 2021-11-16 | 1,616.50 | 1,616.50 | 1,599.50 | 1,611.04 | 1,319.39 | 3,869 |
| 2021-11-15 | 1,630.50 | 1,637.50 | 1,609.00 | 1,617.91 | 1,325.01 | 2,877 |
| 2021-11-12 | 1,622.00 | 1,639.50 | 1,608.50 | 1,626.05 | 1,331.68 | 7,509 |
| 2021-11-11 | 1,606.00 | 1,624.00 | 1,605.00 | 1,614.24 | 1,322.01 | 3,586 |
| 2021-11-10 | 1,639.50 | 1,641.00 | 1,601.50 | 1,604.91 | 1,314.37 | 4,071 |
| 2021-11-09 | 1,648.50 | 1,656.50 | 1,639.00 | 1,640.18 | 1,343.25 | 3,580 |
| 2021-11-08 | 1,657.50 | 1,663.00 | 1,649.00 | 1,658.50 | 1,358.26 | 7,919 |
| 2021-11-05 | 1,631.50 | 1,667.00 | 1,631.50 | 1,655.00 | 1,355.39 | 9,552 |
| 2021-11-04 | 1,617.00 | 1,640.00 | 1,609.00 | 1,627.12 | 1,332.56 | 9,757 |
| 2021-11-03 | 1,604.50 | 1,623.00 | 1,604.50 | 1,619.79 | 1,326.56 | 5,863 |
| 2021-11-02 | 1,595.00 | 1,610.50 | 1,590.50 | 1,607.51 | 1,316.50 | 5,072 |
| 2021-11-01 | 1,604.50 | 1,607.50 | 1,593.50 | 1,597.47 | 1,308.28 | 5,057 |
| 2021-10-29 | 1,602.50 | 1,610.00 | 1,595.00 | 1,597.26 | 1,308.10 | 8,233 |
| 2021-10-28 | 1,597.50 | 1,609.50 | 1,595.00 | 1,608.50 | 1,317.31 | 1,588 |
| 2021-10-27 | 1,600.00 | 1,610.00 | 1,592.00 | 1,601.28 | 1,311.39 | 14,138 |
| 2021-10-26 | 1,596.50 | 1,600.00 | 1,577.00 | 1,599.91 | 1,310.27 | 7,141 |
| 2021-10-25 | 1,580.50 | 1,592.50 | 1,571.00 | 1,571.00 | 1,286.60 | 7,944 |
← NewerPage 21 of 21 · 1,241 trading days
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.