Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 950.00 | 966.10 | 950.00 | 961.10 | 912.39 | 12,875 |
| 2025-11-04 | 965.00 | 971.00 | 939.90 | 952.29 | 904.04 | 40,611 |
| 2025-11-03 | 971.60 | 978.40 | 970.20 | 971.19 | 921.98 | 9,466 |
| 2025-10-31 | 988.80 | 995.06 | 981.40 | 995.06 | 944.64 | 9,113 |
| 2025-10-30 | 984.40 | 990.00 | 982.40 | 987.86 | 937.80 | 10,398 |
| 2025-10-29 | 995.80 | 1,000.50 | 987.20 | 990.50 | 940.30 | 15,625 |
| 2025-10-28 | 1,012.00 | 1,014.00 | 991.40 | 992.00 | 941.73 | 9,800 |
| 2025-10-27 | 1,002.25 | 1,003.50 | 989.40 | 993.61 | 943.26 | 9,079 |
| 2025-10-24 | 983.80 | 997.20 | 981.40 | 986.55 | 936.56 | 56,983 |
| 2025-10-23 | 987.00 | 996.70 | 976.00 | 978.80 | 929.20 | 19,311 |
| 2025-10-22 | 990.00 | 993.20 | 980.00 | 986.00 | 936.04 | 9,724 |
| 2025-10-21 | 983.20 | 989.40 | 977.20 | 982.30 | 932.52 | 15,486 |
| 2025-10-20 | 977.30 | 981.40 | 970.00 | 981.40 | 931.66 | 27,182 |
| 2025-10-17 | 980.00 | 982.00 | 956.00 | 961.55 | 912.82 | 21,719 |
| 2025-10-16 | 1,004.50 | 1,006.50 | 992.00 | 1,004.10 | 953.22 | 16,966 |
| 2025-10-15 | 1,017.00 | 1,038.00 | 998.84 | 1,011.20 | 959.95 | 12,081 |
| 2025-10-14 | 1,000.75 | 1,007.00 | 991.60 | 1,004.00 | 953.12 | 16,891 |
| 2025-10-13 | 1,005.50 | 1,019.00 | 1,004.00 | 1,009.65 | 958.49 | 44,565 |
| 2025-10-10 | 1,037.00 | 1,040.00 | 1,008.50 | 1,021.57 | 969.81 | 12,441 |
| 2025-10-09 | 1,040.00 | 1,046.50 | 1,034.50 | 1,038.85 | 986.21 | 18,427 |
| 2025-10-08 | 1,040.50 | 1,046.50 | 1,035.50 | 1,038.74 | 986.10 | 6,126 |
| 2025-10-07 | 1,054.50 | 1,056.00 | 1,040.48 | 1,045.02 | 992.07 | 8,782 |
| 2025-10-06 | 1,049.00 | 1,064.50 | 1,037.50 | 1,054.13 | 1,000.72 | 10,030 |
| 2025-10-03 | 1,041.00 | 1,053.50 | 1,034.50 | 1,050.77 | 997.52 | 5,857 |
| 2025-10-02 | 1,037.00 | 1,043.00 | 1,027.23 | 1,032.98 | 980.64 | 9,724 |
| 2025-10-01 | 1,028.00 | 1,037.50 | 1,018.00 | 1,028.83 | 976.70 | 15,549 |
| 2025-09-30 | 1,039.00 | 1,048.68 | 1,030.10 | 1,046.21 | 993.19 | 13,564 |
| 2025-09-29 | 1,043.50 | 1,044.50 | 1,029.50 | 1,036.48 | 983.96 | 16,667 |
| 2025-09-26 | 1,032.00 | 1,040.00 | 1,024.50 | 1,027.02 | 974.97 | 20,674 |
| 2025-09-25 | 1,039.00 | 1,042.50 | 1,017.50 | 1,020.40 | 968.69 | 9,111 |
| 2025-09-24 | 1,071.50 | 1,074.00 | 1,048.00 | 1,049.71 | 996.52 | 32,459 |
| 2025-09-23 | 1,071.00 | 1,090.50 | 1,060.50 | 1,084.22 | 1,029.28 | 10,947 |
| 2025-09-22 | 1,076.50 | 1,080.00 | 1,057.00 | 1,065.60 | 1,011.60 | 7,654 |
| 2025-09-19 | 1,105.00 | 1,105.00 | 1,076.50 | 1,083.05 | 1,028.17 | 20,731 |
| 2025-09-18 | 1,092.50 | 1,105.50 | 1,087.00 | 1,103.49 | 1,047.57 | 7,236 |
| 2025-09-17 | 1,070.50 | 1,095.50 | 1,062.52 | 1,092.36 | 1,037.00 | 13,707 |
| 2025-09-16 | 1,093.00 | 1,098.50 | 1,067.49 | 1,074.44 | 1,019.99 | 97,940 |
| 2025-09-15 | 1,082.50 | 1,092.25 | 1,078.00 | 1,083.11 | 1,028.22 | 1,411 |
| 2025-09-12 | 1,080.00 | 1,085.50 | 1,071.25 | 1,075.50 | 1,021.00 | 3,255 |
| 2025-09-11 | 1,068.00 | 1,075.00 | 1,056.00 | 1,074.22 | 1,019.78 | 32,180 |
| 2025-09-10 | 1,062.00 | 1,076.50 | 1,053.25 | 1,063.71 | 1,009.80 | 35,650 |
| 2025-09-09 | 1,070.00 | 1,072.50 | 1,057.00 | 1,059.00 | 1,005.34 | 58,714 |
| 2025-09-08 | 1,073.50 | 1,074.50 | 1,061.50 | 1,064.08 | 1,010.15 | 19,805 |
| 2025-09-05 | 1,072.50 | 1,093.00 | 1,065.00 | 1,068.00 | 1,013.88 | 56,465 |
| 2025-09-04 | 1,074.00 | 1,076.00 | 1,061.00 | 1,068.29 | 1,014.15 | 12,443 |
| 2025-09-03 | 1,067.50 | 1,084.25 | 1,062.50 | 1,074.06 | 1,019.63 | 29,953 |
| 2025-09-02 | 1,139.00 | 1,156.50 | 1,061.00 | 1,106.97 | 1,050.87 | 47,684 |
| 2025-09-01 | 1,095.50 | 1,101.50 | 1,085.00 | 1,097.27 | 1,041.66 | 16,721 |
| 2025-08-29 | 1,114.50 | 1,117.50 | 1,097.50 | 1,110.33 | 1,054.07 | 2,741 |
| 2025-08-28 | 1,113.50 | 1,123.00 | 1,109.50 | 1,115.00 | 1,058.50 | 2,634 |
| 2025-08-27 | 1,110.00 | 1,118.00 | 1,103.00 | 1,113.50 | 1,057.07 | 1,117 |
| 2025-08-26 | 1,120.50 | 1,124.50 | 1,106.00 | 1,107.00 | 1,050.90 | 4,928 |
| 2025-08-22 | 1,100.00 | 1,135.00 | 1,099.00 | 1,132.50 | 1,075.11 | 9,334 |
| 2025-08-21 | 1,111.00 | 1,115.00 | 1,101.00 | 1,105.00 | 1,049.01 | 2,453 |
| 2025-08-20 | 1,113.50 | 1,127.45 | 1,109.00 | 1,122.99 | 1,066.08 | 31,558 |
| 2025-08-19 | 1,107.00 | 1,125.50 | 1,106.00 | 1,124.50 | 1,067.52 | 2,547 |
| 2025-08-18 | 1,104.50 | 1,109.00 | 1,100.00 | 1,105.00 | 1,049.01 | 954 |
| 2025-08-15 | 1,110.00 | 1,119.00 | 1,105.00 | 1,106.00 | 1,049.95 | 5,487 |
| 2025-08-14 | 1,123.50 | 1,123.50 | 1,091.50 | 1,103.70 | 1,047.77 | 3,605 |
| 2025-08-13 | 1,137.50 | 1,137.50 | 1,118.75 | 1,122.00 | 1,065.14 | 10,056 |
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.