Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,233.50 | 1,233.50 | 1,200.50 | 1,211.26 | 1,106.98 | 2,549 |
| 2024-11-12 | 1,243.00 | 1,252.50 | 1,233.50 | 1,235.62 | 1,129.24 | 5,612 |
| 2024-11-11 | 1,246.00 | 1,259.00 | 1,243.50 | 1,252.00 | 1,144.21 | 3,331 |
| 2024-11-08 | 1,245.00 | 1,245.00 | 1,231.50 | 1,235.62 | 1,129.24 | 1,259 |
| 2024-11-07 | 1,237.50 | 1,251.75 | 1,227.00 | 1,242.50 | 1,135.53 | 1,104 |
| 2024-11-06 | 1,224.00 | 1,245.00 | 1,218.00 | 1,225.50 | 1,119.99 | 3,154 |
| 2024-11-05 | 1,184.00 | 1,203.00 | 1,180.50 | 1,192.08 | 1,089.45 | 1,879 |
| 2024-11-04 | 1,197.25 | 1,199.50 | 1,185.00 | 1,185.00 | 1,082.98 | 1,608 |
| 2024-11-01 | 1,202.00 | 1,205.00 | 1,192.00 | 1,198.00 | 1,094.86 | 7,371 |
| 2024-10-31 | 1,223.00 | 1,228.50 | 1,192.00 | 1,219.00 | 1,114.05 | 5,944 |
| 2024-10-30 | 1,244.00 | 1,256.00 | 1,238.50 | 1,239.00 | 1,132.33 | 639 |
| 2024-10-29 | 1,283.50 | 1,286.50 | 1,257.00 | 1,258.00 | 1,149.70 | 1,773 |
| 2024-10-28 | 1,265.50 | 1,272.25 | 1,255.50 | 1,263.80 | 1,155.00 | 581 |
| 2024-10-25 | 1,262.00 | 1,268.50 | 1,256.50 | 1,260.50 | 1,151.98 | 434 |
| 2024-10-24 | 1,260.00 | 1,270.00 | 1,252.50 | 1,263.50 | 1,154.72 | 598 |
| 2024-10-23 | 1,276.50 | 1,277.50 | 1,256.00 | 1,260.00 | 1,151.52 | 1,339 |
| 2024-10-22 | 1,272.00 | 1,281.50 | 1,268.50 | 1,276.00 | 1,166.15 | 1,219 |
| 2024-10-21 | 1,288.00 | 1,299.25 | 1,278.00 | 1,280.50 | 1,170.26 | 1,362 |
| 2024-10-18 | 1,280.50 | 1,290.00 | 1,275.00 | 1,289.50 | 1,178.48 | 2,250 |
| 2024-10-17 | 1,274.50 | 1,287.50 | 1,269.00 | 1,273.05 | 1,163.45 | 18,183 |
| 2024-10-16 | 1,256.00 | 1,276.00 | 1,251.00 | 1,251.00 | 1,143.30 | 724 |
| 2024-10-15 | 1,295.00 | 1,300.00 | 1,273.00 | 1,296.61 | 1,184.98 | 3,301 |
| 2024-10-14 | 1,287.00 | 1,296.00 | 1,278.50 | 1,284.81 | 1,174.19 | 7,733 |
| 2024-10-11 | 1,273.50 | 1,287.00 | 1,265.50 | 1,276.86 | 1,166.93 | 11,442 |
| 2024-10-10 | 1,277.50 | 1,280.00 | 1,251.50 | 1,261.00 | 1,152.44 | 1,930 |
| 2024-10-09 | 1,265.00 | 1,284.00 | 1,262.00 | 1,269.06 | 1,159.80 | 12,324 |
| 2024-10-08 | 1,256.50 | 1,268.00 | 1,246.00 | 1,261.55 | 1,152.94 | 801 |
| 2024-10-07 | 1,278.50 | 1,282.00 | 1,251.50 | 1,263.00 | 1,154.26 | 838 |
| 2024-10-04 | 1,269.50 | 1,280.50 | 1,265.50 | 1,273.50 | 1,163.86 | 754 |
| 2024-10-03 | 1,276.50 | 1,280.00 | 1,258.50 | 1,269.75 | 1,160.43 | 1,069 |
| 2024-10-02 | 1,290.00 | 1,292.50 | 1,262.00 | 1,271.46 | 1,161.99 | 1,718 |
| 2024-10-01 | 1,280.50 | 1,300.00 | 1,269.50 | 1,282.00 | 1,171.63 | 25,928 |
| 2024-09-30 | 1,260.50 | 1,275.00 | 1,260.50 | 1,273.23 | 1,163.61 | 4,566 |
| 2024-09-27 | 1,259.00 | 1,269.50 | 1,255.00 | 1,264.76 | 1,155.88 | 1,050 |
| 2024-09-26 | 1,250.00 | 1,264.00 | 1,243.50 | 1,259.00 | 1,150.61 | 2,294 |
| 2024-09-25 | 1,232.00 | 1,239.00 | 1,221.00 | 1,232.00 | 1,125.93 | 1,624 |
| 2024-09-24 | 1,239.00 | 1,242.50 | 1,222.00 | 1,233.00 | 1,126.85 | 2,438 |
| 2024-09-23 | 1,220.50 | 1,239.50 | 1,220.00 | 1,234.50 | 1,128.22 | 1,580 |
| 2024-09-20 | 1,221.00 | 1,231.50 | 1,221.00 | 1,226.50 | 1,120.91 | 9,882 |
| 2024-09-19 | 1,217.50 | 1,232.00 | 1,209.00 | 1,229.96 | 1,124.07 | 42,698 |
| 2024-09-18 | 1,196.50 | 1,197.50 | 1,182.00 | 1,192.50 | 1,089.83 | 2,051 |
| 2024-09-17 | 1,192.50 | 1,210.00 | 1,189.50 | 1,204.00 | 1,100.34 | 6,523 |
| 2024-09-16 | 1,185.50 | 1,200.50 | 1,183.00 | 1,188.50 | 1,086.18 | 7,325 |
| 2024-09-13 | 1,182.50 | 1,199.05 | 1,179.00 | 1,193.94 | 1,091.15 | 1,364 |
| 2024-09-12 | 1,145.50 | 1,178.50 | 1,140.50 | 1,171.00 | 1,070.19 | 8,856 |
| 2024-09-11 | 1,109.50 | 1,124.50 | 1,107.00 | 1,115.50 | 1,019.46 | 1,581 |
| 2024-09-10 | 1,112.00 | 1,129.50 | 1,107.00 | 1,114.63 | 1,018.66 | 11,033 |
| 2024-09-09 | 1,099.50 | 1,115.50 | 1,095.00 | 1,106.40 | 1,011.15 | 36,540 |
| 2024-09-06 | 1,098.50 | 1,114.50 | 1,091.50 | 1,101.90 | 1,007.03 | 9,405 |
| 2024-09-05 | 1,093.50 | 1,105.00 | 1,091.00 | 1,099.79 | 1,005.10 | 3,815 |
| 2024-09-04 | 1,090.00 | 1,125.50 | 1,087.50 | 1,104.39 | 1,009.31 | 10,979 |
| 2024-09-03 | 1,149.00 | 1,155.50 | 1,105.50 | 1,125.42 | 1,028.53 | 4,449 |
| 2024-09-02 | 1,220.00 | 1,226.00 | 1,204.00 | 1,217.50 | 1,112.68 | 4,088 |
| 2024-08-30 | 1,232.00 | 1,234.50 | 1,221.00 | 1,228.71 | 1,122.93 | 818 |
| 2024-08-29 | 1,200.00 | 1,226.50 | 1,198.50 | 1,225.00 | 1,119.54 | 1,402 |
| 2024-08-28 | 1,206.50 | 1,211.00 | 1,200.50 | 1,203.75 | 1,100.12 | 5,764 |
| 2024-08-27 | 1,207.50 | 1,226.00 | 1,202.50 | 1,214.83 | 1,110.24 | 2,930 |
| 2024-08-23 | 1,216.50 | 1,229.00 | 1,215.50 | 1,228.50 | 1,122.74 | 306 |
| 2024-08-22 | 1,205.50 | 1,225.00 | 1,203.50 | 1,220.45 | 1,115.38 | 568 |
| 2024-08-21 | 1,201.50 | 1,209.50 | 1,198.50 | 1,204.00 | 1,100.34 | 2,108 |
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.