Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,145.50 | 1,147.00 | 1,131.50 | 1,133.50 | 1,076.06 | 42,331 |
| 2025-08-11 | 1,148.00 | 1,150.00 | 1,136.50 | 1,141.00 | 1,083.18 | 888 |
| 2025-08-08 | 1,129.00 | 1,143.50 | 1,126.00 | 1,138.00 | 1,080.33 | 8,194 |
| 2025-08-07 | 1,120.50 | 1,146.00 | 1,113.00 | 1,138.58 | 1,080.88 | 2,341 |
| 2025-08-06 | 1,103.50 | 1,112.00 | 1,100.00 | 1,110.00 | 1,053.75 | 948 |
| 2025-08-05 | 1,098.50 | 1,109.00 | 1,093.00 | 1,094.00 | 1,038.56 | 2,817 |
| 2025-08-04 | 1,058.50 | 1,099.00 | 1,056.00 | 1,082.43 | 1,027.58 | 6,541 |
| 2025-07-31 | 1,133.50 | 1,135.00 | 1,101.50 | 1,101.50 | 1,045.68 | 2,297 |
| 2025-07-30 | 1,116.50 | 1,131.86 | 1,110.00 | 1,124.80 | 1,067.80 | 1,240 |
| 2025-07-29 | 1,121.25 | 1,128.50 | 1,111.00 | 1,119.75 | 1,063.01 | 1,349 |
| 2025-07-28 | 1,134.00 | 1,139.25 | 1,120.50 | 1,130.86 | 1,073.55 | 5,281 |
| 2025-07-25 | 1,119.50 | 1,121.45 | 1,110.00 | 1,115.85 | 1,059.31 | 6,252 |
| 2025-07-24 | 1,121.00 | 1,127.00 | 1,111.98 | 1,119.06 | 1,062.35 | 1,513 |
| 2025-07-23 | 1,118.50 | 1,119.72 | 1,107.50 | 1,112.50 | 1,056.12 | 4,291 |
| 2025-07-22 | 1,128.50 | 1,134.00 | 1,097.00 | 1,113.00 | 1,056.60 | 4,765 |
| 2025-07-21 | 1,124.25 | 1,135.00 | 1,121.50 | 1,131.50 | 1,074.16 | 10,184 |
| 2025-07-18 | 1,130.00 | 1,138.50 | 1,119.00 | 1,130.75 | 1,073.45 | 4,867 |
| 2025-07-17 | 1,133.00 | 1,141.50 | 1,109.00 | 1,122.80 | 1,065.90 | 2,694 |
| 2025-07-16 | 1,137.50 | 1,139.00 | 1,098.75 | 1,114.15 | 1,057.69 | 7,146 |
| 2025-07-15 | 1,069.00 | 1,075.50 | 1,060.50 | 1,070.25 | 1,016.02 | 13,932 |
| 2025-07-14 | 1,038.50 | 1,062.25 | 1,035.00 | 1,054.89 | 1,001.43 | 17,025 |
| 2025-07-11 | 1,067.00 | 1,068.25 | 1,055.00 | 1,060.64 | 1,006.90 | 12,078 |
| 2025-07-10 | 1,062.08 | 1,075.50 | 1,060.50 | 1,063.50 | 1,009.61 | 5,516 |
| 2025-07-09 | 1,055.50 | 1,067.50 | 1,053.50 | 1,058.88 | 1,005.22 | 5,012 |
| 2025-07-08 | 1,048.50 | 1,061.00 | 1,045.50 | 1,052.88 | 999.52 | 7,531 |
| 2025-07-07 | 1,034.50 | 1,046.25 | 1,030.50 | 1,042.31 | 989.49 | 6,773 |
| 2025-07-04 | 1,032.00 | 1,040.75 | 1,026.50 | 1,033.00 | 980.65 | 911 |
| 2025-07-03 | 1,041.75 | 1,050.00 | 1,037.50 | 1,045.70 | 992.71 | 128,374 |
| 2025-07-02 | 1,041.50 | 1,042.00 | 1,023.83 | 1,025.56 | 973.59 | 7,685 |
| 2025-07-01 | 1,036.50 | 1,045.00 | 1,025.50 | 1,034.39 | 981.97 | 4,560 |
| 2025-06-30 | 1,041.50 | 1,057.50 | 1,032.50 | 1,043.23 | 990.36 | 11,058 |
| 2025-06-27 | 1,022.50 | 1,037.50 | 1,021.00 | 1,029.13 | 976.97 | 7,780 |
| 2025-06-26 | 1,010.00 | 1,021.00 | 1,002.50 | 1,019.50 | 967.84 | 25,801 |
| 2025-06-25 | 1,015.50 | 1,017.00 | 1,000.50 | 1,005.00 | 954.07 | 12,425 |
| 2025-06-24 | 1,003.00 | 1,012.00 | 992.90 | 996.40 | 945.91 | 11,810 |
| 2025-06-23 | 980.00 | 989.20 | 980.00 | 982.60 | 932.81 | 33,215 |
| 2025-06-20 | 1,001.00 | 1,005.00 | 987.00 | 989.60 | 939.45 | 11,851 |
| 2025-06-19 | 985.60 | 997.60 | 972.00 | 993.65 | 943.29 | 11,107 |
| 2025-06-18 | 1,018.75 | 1,019.50 | 1,007.67 | 1,011.81 | 960.53 | 4,227 |
| 2025-06-17 | 1,008.00 | 1,025.50 | 1,002.00 | 1,015.50 | 964.04 | 7,801 |
| 2025-06-16 | 1,012.50 | 1,019.25 | 1,010.00 | 1,013.78 | 962.41 | 6,149 |
| 2025-06-13 | 1,025.00 | 1,033.00 | 1,008.50 | 1,025.00 | 973.06 | 16,271 |
| 2025-06-12 | 1,060.00 | 1,060.50 | 1,047.54 | 1,049.50 | 996.32 | 14,904 |
| 2025-06-11 | 1,081.50 | 1,083.00 | 1,067.00 | 1,072.00 | 1,017.68 | 14,471 |
| 2025-06-10 | 1,071.00 | 1,083.50 | 1,068.00 | 1,080.00 | 1,025.27 | 34,156 |
| 2025-06-06 | 1,077.50 | 1,081.50 | 1,071.50 | 1,075.58 | 1,021.08 | 2,536 |
| 2025-06-05 | 1,090.50 | 1,090.50 | 1,066.50 | 1,079.64 | 1,024.93 | 10,317 |
| 2025-06-04 | 1,089.50 | 1,098.50 | 1,075.50 | 1,087.67 | 1,032.55 | 4,382 |
| 2025-06-03 | 1,080.00 | 1,087.50 | 1,062.00 | 1,073.64 | 1,019.24 | 10,901 |
| 2025-06-02 | 1,088.00 | 1,091.00 | 1,065.00 | 1,074.86 | 1,020.40 | 14,446 |
| 2025-05-30 | 1,089.00 | 1,113.25 | 1,082.50 | 1,101.97 | 1,046.13 | 41,502 |
| 2025-05-28 | 1,093.00 | 1,093.50 | 1,083.50 | 1,088.00 | 1,032.87 | 19,582 |
| 2025-05-27 | 1,094.25 | 1,107.00 | 1,091.00 | 1,098.38 | 1,042.72 | 5,676 |
| 2025-05-23 | 1,092.00 | 1,100.00 | 1,048.00 | 1,081.89 | 1,027.07 | 4,250 |
| 2025-05-22 | 1,133.00 | 1,134.00 | 1,121.00 | 1,125.73 | 1,028.81 | 6,118 |
| 2025-05-21 | 1,141.00 | 1,150.50 | 1,136.50 | 1,147.00 | 1,048.25 | 7,316 |
| 2025-05-20 | 1,181.50 | 1,183.00 | 1,151.50 | 1,155.00 | 1,055.56 | 9,480 |
| 2025-05-19 | 1,173.00 | 1,177.50 | 1,163.00 | 1,171.50 | 1,070.64 | 2,224 |
| 2025-05-16 | 1,197.00 | 1,201.00 | 1,171.50 | 1,185.00 | 1,082.98 | 41,606 |
| 2025-05-15 | 1,192.50 | 1,205.00 | 1,186.50 | 1,196.75 | 1,093.72 | 14,788 |
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.