Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,195.50 | 1,199.50 | 1,179.00 | 1,190.00 | 1,087.55 | 12,983 |
| 2025-05-13 | 1,180.50 | 1,193.50 | 1,177.00 | 1,191.50 | 1,088.92 | 16,000 |
| 2025-05-12 | 1,139.00 | 1,187.00 | 1,131.50 | 1,173.50 | 1,072.47 | 6,470 |
| 2025-05-09 | 1,108.00 | 1,116.45 | 1,106.50 | 1,110.50 | 1,014.89 | 37,819 |
| 2025-05-08 | 1,086.50 | 1,106.50 | 1,079.00 | 1,102.50 | 1,007.58 | 12,017 |
| 2025-05-07 | 1,091.50 | 1,093.50 | 1,050.00 | 1,075.25 | 982.68 | 4,994 |
| 2025-05-06 | 1,102.00 | 1,104.50 | 1,086.00 | 1,087.50 | 993.87 | 10,391 |
| 2025-05-02 | 1,091.50 | 1,105.00 | 1,082.25 | 1,094.75 | 1,000.50 | 8,017 |
| 2025-04-30 | 1,090.00 | 1,104.00 | 1,064.00 | 1,079.50 | 986.56 | 48,716 |
| 2025-04-29 | 1,093.00 | 1,100.50 | 1,092.50 | 1,094.00 | 999.81 | 1,459 |
| 2025-04-28 | 1,100.50 | 1,104.00 | 1,091.00 | 1,096.42 | 1,002.02 | 20,843 |
| 2025-04-25 | 1,099.00 | 1,104.00 | 1,091.00 | 1,096.91 | 1,002.48 | 3,208 |
| 2025-04-24 | 1,075.00 | 1,090.25 | 1,054.50 | 1,085.55 | 992.09 | 11,869 |
| 2025-04-23 | 1,075.00 | 1,091.50 | 1,068.50 | 1,083.50 | 990.22 | 2,771 |
| 2025-04-22 | 1,053.00 | 1,055.00 | 1,025.00 | 1,036.72 | 947.46 | 24,270 |
| 2025-04-17 | 1,064.50 | 1,064.50 | 1,047.50 | 1,057.02 | 966.01 | 4,770 |
| 2025-04-16 | 1,065.00 | 1,065.00 | 1,030.00 | 1,047.00 | 956.86 | 36,595 |
| 2025-04-15 | 1,055.00 | 1,084.50 | 1,050.50 | 1,074.50 | 981.99 | 13,551 |
| 2025-04-14 | 1,054.00 | 1,067.50 | 1,037.00 | 1,055.50 | 964.63 | 45,997 |
| 2025-04-11 | 1,031.50 | 1,033.00 | 993.70 | 1,005.08 | 918.55 | 1,881 |
| 2025-04-10 | 1,106.00 | 1,117.00 | 1,022.00 | 1,033.00 | 944.07 | 6,324 |
| 2025-04-09 | 950.40 | 983.20 | 942.80 | 956.00 | 873.70 | 12,781 |
| 2025-04-08 | 993.60 | 1,026.00 | 971.60 | 1,010.86 | 923.83 | 12,161 |
| 2025-04-07 | 960.00 | 1,065.00 | 951.40 | 981.12 | 896.65 | 23,118 |
| 2025-04-04 | 1,145.50 | 1,159.32 | 1,048.00 | 1,136.00 | 1,038.20 | 8,094 |
| 2025-04-03 | 1,200.00 | 1,211.00 | 1,157.00 | 1,201.91 | 1,098.43 | 23,532 |
| 2025-04-02 | 1,258.00 | 1,260.50 | 1,226.50 | 1,246.00 | 1,138.73 | 5,309 |
| 2025-04-01 | 1,259.50 | 1,268.50 | 1,252.00 | 1,263.00 | 1,154.26 | 2,747 |
| 2025-03-31 | 1,271.50 | 1,276.00 | 1,239.25 | 1,244.39 | 1,137.26 | 2,823 |
| 2025-03-28 | 1,304.50 | 1,311.25 | 1,285.00 | 1,291.50 | 1,180.31 | 3,213 |
| 2025-03-27 | 1,316.00 | 1,316.50 | 1,290.50 | 1,310.50 | 1,197.68 | 2,576 |
| 2025-03-26 | 1,353.00 | 1,353.00 | 1,325.00 | 1,330.59 | 1,216.04 | 427 |
| 2025-03-25 | 1,348.00 | 1,355.00 | 1,332.50 | 1,342.50 | 1,226.92 | 1,591 |
| 2025-03-24 | 1,332.00 | 1,345.50 | 1,328.00 | 1,345.50 | 1,229.66 | 517 |
| 2025-03-21 | 1,333.50 | 1,337.50 | 1,315.75 | 1,334.00 | 1,219.15 | 16,618 |
| 2025-03-20 | 1,315.00 | 1,340.50 | 1,312.50 | 1,340.50 | 1,225.09 | 14,580 |
| 2025-03-19 | 1,308.00 | 1,323.25 | 1,294.50 | 1,313.15 | 1,200.10 | 22,469 |
| 2025-03-18 | 1,325.75 | 1,330.50 | 1,308.00 | 1,311.00 | 1,198.13 | 3,043 |
| 2025-03-17 | 1,324.75 | 1,338.25 | 1,315.00 | 1,319.00 | 1,205.44 | 6,348 |
| 2025-03-14 | 1,268.25 | 1,316.00 | 1,266.00 | 1,315.50 | 1,202.24 | 4,766 |
| 2025-03-13 | 1,269.00 | 1,293.75 | 1,263.50 | 1,271.00 | 1,161.58 | 8,834 |
| 2025-03-12 | 1,288.50 | 1,291.48 | 1,257.75 | 1,279.50 | 1,169.34 | 2,799 |
| 2025-03-11 | 1,300.00 | 1,323.00 | 1,267.50 | 1,275.83 | 1,165.99 | 18,068 |
| 2025-03-10 | 1,331.00 | 1,335.50 | 1,282.50 | 1,292.00 | 1,180.77 | 2,085 |
| 2025-03-07 | 1,318.00 | 1,336.50 | 1,309.00 | 1,328.00 | 1,213.67 | 23,970 |
| 2025-03-06 | 1,326.50 | 1,335.50 | 1,302.00 | 1,310.39 | 1,197.58 | 1,566 |
| 2025-03-05 | 1,319.50 | 1,337.00 | 1,311.50 | 1,318.95 | 1,205.39 | 64,667 |
| 2025-03-04 | 1,361.50 | 1,363.50 | 1,292.00 | 1,331.93 | 1,217.26 | 5,672 |
| 2025-03-03 | 1,359.00 | 1,383.75 | 1,349.50 | 1,356.53 | 1,239.74 | 1,975 |
| 2025-02-28 | 1,313.00 | 1,327.50 | 1,300.00 | 1,307.96 | 1,195.35 | 3,849 |
| 2025-02-27 | 1,334.50 | 1,335.00 | 1,313.00 | 1,330.74 | 1,216.17 | 5,102 |
| 2025-02-26 | 1,329.00 | 1,345.00 | 1,322.50 | 1,339.50 | 1,224.18 | 6,251 |
| 2025-02-25 | 1,330.50 | 1,345.00 | 1,322.00 | 1,335.00 | 1,220.07 | 4,410 |
| 2025-02-24 | 1,395.00 | 1,397.00 | 1,337.00 | 1,369.00 | 1,251.14 | 2,056 |
| 2025-02-21 | 1,399.00 | 1,399.50 | 1,380.00 | 1,394.00 | 1,273.99 | 20,755 |
| 2025-02-20 | 1,388.00 | 1,396.00 | 1,383.50 | 1,393.50 | 1,273.53 | 1,609 |
| 2025-02-19 | 1,410.50 | 1,416.50 | 1,378.50 | 1,390.35 | 1,270.65 | 2,844 |
| 2025-02-18 | 1,421.00 | 1,422.50 | 1,401.50 | 1,414.50 | 1,292.72 | 19,934 |
| 2025-02-17 | 1,426.00 | 1,426.00 | 1,415.50 | 1,420.93 | 1,298.60 | 15,700 |
| 2025-02-14 | 1,416.50 | 1,425.00 | 1,413.00 | 1,416.80 | 1,294.82 | 1,221 |
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.