Partners Group Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	874.00	911.02	871.80	896.27	850.86	26,099
2026-05-05	873.80	883.30	851.60	877.41	832.95	28,302
2026-04-30	840.00	851.20	826.40	843.88	801.12	35,005
2026-04-29	889.60	892.00	849.40	858.39	814.90	66,643
2026-04-28	903.60	904.80	878.80	883.06	838.31	271,454
2026-04-27	915.40	915.60	897.80	902.20	856.48	7,965
2026-04-24	919.00	929.20	901.60	915.00	868.63	29,540
2026-04-23	939.00	942.20	921.80	931.71	884.50	46,080
2026-04-22	942.40	948.80	922.20	942.95	895.17	16,767
2026-04-21	945.00	954.70	940.80	945.74	897.81	23,659
2026-04-20	929.80	943.40	908.60	937.70	890.19	25,207
2026-04-17	921.60	960.20	917.60	923.01	876.24	35,970
2026-04-16	917.80	926.00	912.00	918.79	872.24	47,727
2026-04-15	891.60	914.18	888.40	903.54	857.75	68,844
2026-04-14	865.80	884.30	855.99	881.47	836.80	18,884
2026-04-13	859.00	871.96	855.40	863.55	819.79	28,546
2026-04-10	869.60	875.80	858.00	868.49	824.48	63,369
2026-04-09	869.00	874.20	854.48	861.01	817.38	27,072
2026-04-08	847.40	910.00	847.40	867.73	823.76	14,410
2026-04-07	868.20	885.40	845.80	847.40	804.46	3,183
2026-04-02	853.40	866.18	835.20	866.13	822.24	18,962
2026-04-01	879.40	879.40	859.80	865.68	821.81	20,741
2026-03-31	518.33	868.40	518.33	518.33	492.06	15,009
2026-03-30	821.40	837.60	806.40	822.29	780.62	16,984
2026-03-27	836.00	836.00	814.40	822.48	780.80	18,545
2026-03-26	830.40	843.20	819.00	836.01	793.65	26,555
2026-03-25	814.00	833.40	813.99	829.76	787.71	37,434
2026-03-24	808.80	809.40	794.40	801.57	760.95	244,894
2026-03-23	783.50	824.20	776.30	805.12	764.32	102,367
2026-03-20	808.00	813.00	791.00	793.28	753.08	83,486
2026-03-19	816.60	816.60	799.40	802.75	762.07	84,223
2026-03-18	835.00	837.70	823.00	828.08	786.12	13,779
2026-03-17	806.40	830.60	789.80	819.60	778.07	49,773
2026-03-16	810.20	814.80	794.80	808.00	767.06	158,583
2026-03-13	802.40	821.00	796.80	811.60	770.47	22,540
2026-03-12	805.00	821.94	802.00	807.00	766.10	18,600
2026-03-11	800.80	822.30	793.70	800.80	760.22	374,899
2026-03-10	835.60	840.00	793.80	810.55	769.48	28,598
2026-03-09	799.20	822.20	789.60	801.40	760.79	36,875
2026-03-06	836.80	844.30	809.80	836.08	793.72	23,089
2026-03-05	835.60	849.60	816.20	845.52	802.67	33,768
2026-03-04	822.80	844.00	817.40	833.95	791.69	66,763
2026-03-03	824.20	825.40	806.80	819.84	778.29	46,292
2026-03-02	841.20	856.80	824.70	839.22	796.69	101,567
2026-02-27	871.00	871.00	844.00	850.21	807.13	33,763
2026-02-26	864.00	883.40	852.00	876.57	832.15	103,552
2026-02-25	857.00	864.70	847.00	861.01	817.38	143,646
2026-02-24	860.00	866.00	842.40	853.09	809.86	25,774
2026-02-23	917.40	923.20	841.60	850.00	806.93	52,569
2026-02-20	918.00	932.70	915.00	928.06	881.03	13,437
2026-02-19	961.60	964.80	903.80	931.93	884.71	8,983
2026-02-18	943.40	963.80	935.00	947.71	899.68	30,362
2026-02-17	936.80	943.54	918.40	937.79	890.27	18,095
2026-02-16	961.80	961.80	935.06	941.35	893.65	28,387
2026-02-13	952.00	956.20	940.20	944.70	896.83	24,787
2026-02-12	955.60	961.30	938.80	947.74	899.71	26,356
2026-02-11	987.60	1,006.00	951.40	951.59	903.37	19,797
2026-02-10	982.00	990.90	978.80	983.05	933.23	21,401
2026-02-09	972.60	978.90	967.40	974.70	925.31	12,763
2026-02-06	966.60	975.20	946.40	970.45	921.28	6,390

← NewerPage 3 of 5 · 249 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.