Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,415.50 | 1,419.50 | 1,387.50 | 1,406.80 | 1,285.68 | 4,912 |
| 2025-02-12 | 1,414.50 | 1,415.50 | 1,392.50 | 1,403.50 | 1,282.67 | 7,489 |
| 2025-02-11 | 1,409.50 | 1,419.50 | 1,405.00 | 1,410.24 | 1,288.82 | 4,043 |
| 2025-02-10 | 1,382.50 | 1,408.25 | 1,380.00 | 1,389.21 | 1,269.61 | 3,676 |
| 2025-02-07 | 1,413.00 | 1,416.00 | 1,383.50 | 1,394.00 | 1,273.99 | 4,252 |
| 2025-02-06 | 1,400.00 | 1,418.00 | 1,398.50 | 1,417.29 | 1,295.27 | 1,421 |
| 2025-02-05 | 1,369.50 | 1,396.50 | 1,366.50 | 1,395.50 | 1,275.36 | 29,854 |
| 2025-02-04 | 1,380.50 | 1,382.50 | 1,368.50 | 1,379.18 | 1,260.44 | 3,080 |
| 2025-02-03 | 1,335.00 | 1,381.50 | 1,335.00 | 1,370.71 | 1,252.70 | 7,442 |
| 2025-01-31 | 1,379.75 | 1,394.50 | 1,374.00 | 1,391.50 | 1,271.70 | 3,368 |
| 2025-01-30 | 1,372.00 | 1,383.00 | 1,367.50 | 1,375.81 | 1,257.36 | 1,761 |
| 2025-01-29 | 1,365.50 | 1,375.50 | 1,359.00 | 1,365.00 | 1,247.48 | 1,137 |
| 2025-01-28 | 1,363.00 | 1,375.50 | 1,348.00 | 1,355.00 | 1,238.34 | 5,710 |
| 2025-01-27 | 1,380.50 | 1,380.50 | 1,348.50 | 1,357.32 | 1,240.47 | 8,317 |
| 2025-01-24 | 1,410.00 | 1,411.50 | 1,389.00 | 1,397.50 | 1,277.19 | 3,985 |
| 2025-01-23 | 1,381.00 | 1,404.00 | 1,374.50 | 1,403.30 | 1,282.48 | 1,671 |
| 2025-01-22 | 1,357.00 | 1,382.00 | 1,355.00 | 1,381.00 | 1,262.11 | 8,211 |
| 2025-01-21 | 1,332.50 | 1,350.00 | 1,332.00 | 1,350.00 | 1,233.77 | 40,580 |
| 2025-01-20 | 1,331.50 | 1,337.50 | 1,326.00 | 1,335.00 | 1,220.07 | 13,528 |
| 2025-01-17 | 1,326.00 | 1,330.50 | 1,322.50 | 1,329.77 | 1,215.28 | 3,112 |
| 2025-01-16 | 1,312.50 | 1,323.50 | 1,309.00 | 1,317.50 | 1,204.07 | 12,586 |
| 2025-01-15 | 1,264.75 | 1,310.50 | 1,255.50 | 1,263.00 | 1,154.26 | 16,122 |
| 2025-01-14 | 1,295.00 | 1,304.00 | 1,285.00 | 1,291.00 | 1,179.85 | 3,079 |
| 2025-01-13 | 1,304.50 | 1,304.50 | 1,280.50 | 1,288.51 | 1,177.58 | 20,269 |
| 2025-01-10 | 1,332.00 | 1,339.00 | 1,309.50 | 1,316.00 | 1,202.70 | 2,598 |
| 2025-01-09 | 1,320.50 | 1,333.00 | 1,310.00 | 1,315.56 | 1,202.30 | 2,930 |
| 2025-01-08 | 1,292.50 | 1,318.00 | 1,285.00 | 1,289.99 | 1,178.93 | 27,003 |
| 2025-01-07 | 1,294.00 | 1,345.00 | 1,256.50 | 1,263.00 | 1,154.26 | 6,157 |
| 2025-01-06 | 1,259.00 | 1,274.50 | 1,248.00 | 1,268.71 | 1,159.48 | 2,159 |
| 2025-01-03 | 1,237.50 | 1,248.50 | 1,230.50 | 1,246.00 | 1,138.73 | 1,583 |
| 2024-12-30 | 1,234.50 | 1,235.00 | 1,223.00 | 1,223.50 | 1,118.17 | 1,710 |
| 2024-12-27 | 1,220.00 | 1,242.00 | 1,220.00 | 1,233.00 | 1,126.85 | 601 |
| 2024-12-23 | 1,218.00 | 1,219.50 | 1,209.00 | 1,214.19 | 1,109.66 | 10,076 |
| 2024-12-20 | 1,200.50 | 1,218.50 | 1,189.50 | 1,211.00 | 1,106.74 | 11,433 |
| 2024-12-19 | 1,235.00 | 1,244.00 | 1,208.50 | 1,217.80 | 1,112.96 | 10,585 |
| 2024-12-18 | 1,270.00 | 1,283.00 | 1,264.00 | 1,273.88 | 1,164.20 | 4,697 |
| 2024-12-17 | 1,273.00 | 1,273.00 | 1,261.00 | 1,267.00 | 1,157.92 | 2,132 |
| 2024-12-16 | 1,261.50 | 1,276.00 | 1,259.50 | 1,266.54 | 1,157.50 | 5,514 |
| 2024-12-13 | 1,283.50 | 1,286.00 | 1,259.50 | 1,269.71 | 1,160.40 | 5,817 |
| 2024-12-12 | 1,298.00 | 1,301.00 | 1,281.50 | 1,284.50 | 1,173.91 | 10,947 |
| 2024-12-11 | 1,277.00 | 1,299.50 | 1,275.50 | 1,282.50 | 1,172.09 | 1,285 |
| 2024-12-10 | 1,285.50 | 1,292.00 | 1,261.50 | 1,276.50 | 1,166.60 | 6,451 |
| 2024-12-09 | 1,310.00 | 1,311.50 | 1,298.00 | 1,308.46 | 1,195.81 | 676 |
| 2024-12-06 | 1,296.00 | 1,304.00 | 1,290.50 | 1,304.00 | 1,191.74 | 3,716 |
| 2024-12-05 | 1,307.50 | 1,311.50 | 1,297.50 | 1,302.50 | 1,190.36 | 2,308 |
| 2024-12-04 | 1,306.50 | 1,314.00 | 1,297.50 | 1,307.79 | 1,195.20 | 791 |
| 2024-12-03 | 1,285.50 | 1,305.50 | 1,277.50 | 1,299.50 | 1,187.62 | 21,738 |
| 2024-12-02 | 1,277.50 | 1,290.00 | 1,271.50 | 1,282.50 | 1,172.09 | 5,637 |
| 2024-11-29 | 1,270.50 | 1,283.00 | 1,269.50 | 1,279.29 | 1,169.15 | 3,516 |
| 2024-11-28 | 1,265.00 | 1,274.50 | 1,258.00 | 1,271.50 | 1,162.03 | 1,912 |
| 2024-11-27 | 1,251.00 | 1,260.50 | 1,242.00 | 1,254.00 | 1,146.04 | 1,196 |
| 2024-11-26 | 1,254.00 | 1,268.50 | 1,250.50 | 1,256.50 | 1,148.32 | 15,916 |
| 2024-11-25 | 1,272.50 | 1,279.00 | 1,258.00 | 1,270.00 | 1,160.66 | 4,321 |
| 2024-11-22 | 1,241.50 | 1,267.00 | 1,238.75 | 1,263.50 | 1,154.72 | 18,257 |
| 2024-11-21 | 1,204.00 | 1,230.50 | 1,202.00 | 1,228.00 | 1,122.28 | 2,820 |
| 2024-11-20 | 1,226.50 | 1,228.00 | 1,217.00 | 1,222.57 | 1,117.31 | 874 |
| 2024-11-19 | 1,230.00 | 1,233.00 | 1,193.00 | 1,209.00 | 1,104.91 | 833 |
| 2024-11-18 | 1,225.00 | 1,230.50 | 1,219.50 | 1,227.00 | 1,121.36 | 8,108 |
| 2024-11-15 | 1,236.00 | 1,246.50 | 1,227.50 | 1,231.62 | 1,125.58 | 1,465 |
| 2024-11-14 | 1,222.50 | 1,245.50 | 1,220.00 | 1,231.58 | 1,125.55 | 2,770 |
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.