Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1,007.50 | 1,008.00 | 952.20 | 969.30 | 920.18 | 16,096 |
| 2026-02-04 | 981.00 | 1,008.13 | 963.40 | 1,003.15 | 952.31 | 99,989 |
| 2026-02-03 | 1,058.50 | 1,065.00 | 975.80 | 977.65 | 928.11 | 37,335 |
| 2026-02-02 | 1,046.50 | 1,050.00 | 1,031.00 | 1,044.08 | 991.17 | 57,359 |
| 2026-01-30 | 1,056.50 | 1,057.00 | 1,047.50 | 1,052.18 | 998.87 | 12,992 |
| 2026-01-29 | 1,074.50 | 1,074.50 | 1,049.50 | 1,052.34 | 999.02 | 3,388 |
| 2026-01-28 | 1,060.00 | 1,069.00 | 1,049.25 | 1,062.39 | 1,008.56 | 36,484 |
| 2026-01-27 | 1,060.00 | 1,068.50 | 1,044.50 | 1,050.55 | 997.32 | 38,313 |
| 2026-01-26 | 1,066.50 | 1,072.50 | 1,051.46 | 1,066.74 | 1,012.68 | 24,015 |
| 2026-01-23 | 1,080.00 | 1,082.50 | 1,062.56 | 1,068.25 | 1,014.12 | 4,075 |
| 2026-01-22 | 1,090.00 | 1,096.00 | 1,081.00 | 1,086.32 | 1,031.27 | 33,925 |
| 2026-01-21 | 1,056.00 | 1,069.00 | 1,043.00 | 1,069.00 | 1,014.83 | 37,078 |
| 2026-01-20 | 1,067.00 | 1,074.50 | 1,052.25 | 1,065.00 | 1,011.03 | 61,408 |
| 2026-01-19 | 1,079.50 | 1,084.00 | 1,071.00 | 1,074.92 | 1,020.45 | 31,866 |
| 2026-01-16 | 1,086.50 | 1,098.00 | 1,080.50 | 1,088.39 | 1,033.24 | 61,035 |
| 2026-01-15 | 1,029.00 | 1,091.50 | 1,012.50 | 1,074.87 | 1,020.40 | 54,420 |
| 2026-01-14 | 1,020.50 | 1,020.50 | 1,003.00 | 1,011.79 | 960.52 | 185,260 |
| 2026-01-13 | 1,039.00 | 1,042.50 | 1,014.49 | 1,014.55 | 963.14 | 85,812 |
| 2026-01-12 | 1,024.00 | 1,038.50 | 1,020.00 | 1,030.66 | 978.43 | 11,022 |
| 2026-01-09 | 1,010.00 | 1,027.00 | 1,002.00 | 1,019.10 | 967.46 | 45,288 |
| 2026-01-08 | 1,023.50 | 1,025.00 | 991.21 | 1,002.42 | 951.62 | 16,208 |
| 2026-01-07 | 1,039.50 | 1,049.50 | 1,030.00 | 1,034.99 | 982.54 | 7,666 |
| 2026-01-06 | 1,045.00 | 1,045.00 | 1,018.00 | 1,031.73 | 979.45 | 20,017 |
| 2026-01-05 | 982.40 | 1,036.00 | 981.91 | 1,012.66 | 961.34 | 32,006 |
| 2025-12-30 | 982.00 | 987.60 | 976.20 | 982.25 | 932.48 | 50,483 |
| 2025-12-29 | 977.00 | 987.20 | 972.80 | 977.22 | 927.70 | 1,333 |
| 2025-12-23 | 978.00 | 986.50 | 975.90 | 977.52 | 927.99 | 8,267 |
| 2025-12-22 | 967.00 | 977.80 | 962.00 | 965.80 | 916.86 | 41,217 |
| 2025-12-19 | 970.20 | 976.20 | 961.60 | 970.21 | 921.05 | 42,182 |
| 2025-12-18 | 950.20 | 979.00 | 950.20 | 958.40 | 909.83 | 32,182 |
| 2025-12-17 | 961.80 | 965.80 | 948.59 | 956.40 | 907.94 | 70,557 |
| 2025-12-16 | 960.00 | 964.40 | 956.00 | 962.67 | 913.89 | 2,619 |
| 2025-12-15 | 963.40 | 977.00 | 955.00 | 962.01 | 913.26 | 3,382 |
| 2025-12-12 | 951.80 | 968.40 | 948.60 | 951.21 | 903.01 | 6,841 |
| 2025-12-11 | 956.00 | 957.38 | 944.39 | 947.81 | 899.78 | 10,412 |
| 2025-12-10 | 950.60 | 963.90 | 946.00 | 953.74 | 905.41 | 13,498 |
| 2025-12-09 | 950.00 | 961.80 | 948.40 | 955.14 | 906.74 | 7,993 |
| 2025-12-08 | 955.80 | 960.40 | 948.80 | 953.00 | 904.71 | 6,465 |
| 2025-12-05 | 939.10 | 960.79 | 936.60 | 952.22 | 903.97 | 12,115 |
| 2025-12-04 | 933.60 | 945.70 | 932.00 | 938.61 | 891.05 | 41,528 |
| 2025-12-03 | 931.60 | 933.20 | 916.80 | 929.29 | 882.20 | 18,313 |
| 2025-12-02 | 941.40 | 942.00 | 929.41 | 929.41 | 882.32 | 42,991 |
| 2025-12-01 | 941.80 | 949.00 | 933.00 | 939.88 | 892.25 | 6,571 |
| 2025-11-28 | 952.40 | 960.80 | 948.40 | 953.20 | 904.89 | 8,255 |
| 2025-11-27 | 939.80 | 961.20 | 936.30 | 952.38 | 904.11 | 3,700 |
| 2025-11-26 | 937.80 | 938.89 | 926.80 | 932.26 | 885.02 | 9,933 |
| 2025-11-25 | 929.60 | 930.40 | 920.00 | 928.60 | 881.54 | 26,058 |
| 2025-11-24 | 932.00 | 932.80 | 921.40 | 927.40 | 880.40 | 51,970 |
| 2025-11-21 | 900.20 | 921.60 | 899.40 | 908.18 | 862.16 | 7,444 |
| 2025-11-20 | 931.00 | 931.00 | 910.80 | 917.83 | 871.32 | 49,350 |
| 2025-11-19 | 920.00 | 920.00 | 908.20 | 910.17 | 864.04 | 33,420 |
| 2025-11-18 | 913.80 | 922.40 | 906.00 | 916.76 | 870.31 | 10,311 |
| 2025-11-17 | 935.60 | 958.80 | 930.40 | 952.20 | 903.95 | 32,990 |
| 2025-11-14 | 943.00 | 953.80 | 933.51 | 953.40 | 905.09 | 9,128 |
| 2025-11-13 | 984.60 | 987.00 | 957.60 | 970.27 | 921.10 | 29,325 |
| 2025-11-12 | 983.00 | 987.00 | 972.80 | 977.10 | 927.58 | 35,344 |
| 2025-11-11 | 964.40 | 985.20 | 960.00 | 965.01 | 916.11 | 12,686 |
| 2025-11-10 | 965.80 | 973.00 | 953.00 | 970.63 | 921.45 | 5,038 |
| 2025-11-07 | 948.80 | 954.10 | 938.20 | 942.60 | 894.83 | 3,338 |
| 2025-11-06 | 958.60 | 961.50 | 942.20 | 942.39 | 894.63 | 9,918 |
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.