Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 620.40 | 629.80 | 618.00 | 623.97 | 623.97 | 4,314 |
| 2026-10-22 | 609.80 | 616.40 | 603.60 | 614.68 | 614.68 | 1,476 |
| 2026-10-21 | 611.00 | 611.80 | 602.40 | 610.52 | 610.52 | 8,212 |
| 2026-10-20 | 612.00 | 613.80 | 599.60 | 611.60 | 611.60 | 14,474 |
| 2026-10-19 | 604.00 | 611.80 | 593.60 | 611.20 | 611.20 | 3,776 |
| 2026-10-16 | 607.40 | 612.66 | 594.60 | 610.17 | 610.17 | 3,267 |
| 2026-10-15 | 595.80 | 608.40 | 594.40 | 598.85 | 598.85 | 6,119 |
| 2026-10-14 | 605.00 | 616.40 | 597.00 | 597.20 | 597.20 | 10,089 |
| 2026-10-13 | 600.00 | 610.60 | 598.00 | 602.60 | 602.60 | 9,409 |
| 2026-10-12 | 598.80 | 603.00 | 596.30 | 597.40 | 597.40 | 2,169 |
| 2026-10-09 | 595.00 | 599.20 | 589.40 | 594.60 | 594.60 | 17,713 |
| 2026-10-08 | 589.40 | 591.40 | 579.80 | 587.99 | 587.99 | 67,744 |
| 2026-10-07 | 608.20 | 612.60 | 591.40 | 591.40 | 591.40 | 4,312 |
| 2026-10-06 | 609.00 | 614.75 | 604.20 | 609.00 | 609.00 | 26,703 |
| 2026-10-05 | 600.20 | 604.00 | 597.80 | 603.60 | 603.60 | 1,989 |
| 2026-10-02 | 599.60 | 604.00 | 591.92 | 601.20 | 601.20 | 3,758 |
| 2026-10-01 | 598.20 | 609.00 | 591.20 | 592.00 | 592.00 | 11,056 |
| 2026-09-30 | 599.40 | 607.60 | 595.60 | 604.73 | 604.73 | 3,305 |
| 2026-09-29 | 598.40 | 601.80 | 592.00 | 597.00 | 597.00 | 4,936 |
| 2026-09-28 | 604.80 | 611.00 | 598.00 | 601.80 | 601.80 | 3,023 |
| 2026-09-25 | 598.80 | 604.40 | 595.00 | 597.60 | 597.60 | 24,168 |
| 2026-09-24 | 616.00 | 616.00 | 592.80 | 615.00 | 615.00 | 48,514 |
| 2026-09-23 | 628.60 | 628.60 | 616.90 | 620.00 | 620.00 | 4,617 |
| 2026-09-22 | 621.40 | 635.40 | 610.20 | 622.40 | 622.40 | 6,138 |
| 2026-09-21 | 619.30 | 626.20 | 606.40 | 618.20 | 618.20 | 26,692 |
| 2026-09-18 | 621.00 | 627.80 | 610.14 | 613.00 | 613.00 | 24,568 |
| 2026-09-17 | 619.60 | 624.90 | 612.60 | 617.48 | 617.48 | 30,170 |
| 2026-09-16 | 624.90 | 627.80 | 619.40 | 623.17 | 623.17 | 37,798 |
| 2026-09-15 | 634.60 | 637.80 | 614.20 | 622.14 | 622.14 | 57,539 |
| 2026-09-14 | 646.40 | 651.40 | 635.52 | 640.75 | 640.75 | 233,217 |
| 2026-09-11 | 653.60 | 653.60 | 643.80 | 647.20 | 647.20 | 22,120 |
| 2026-09-10 | 666.20 | 670.40 | 649.20 | 654.00 | 654.00 | 16,724 |
| 2026-09-09 | 666.40 | 674.90 | 658.60 | 670.52 | 670.52 | 31,601 |
| 2026-09-08 | 667.20 | 676.60 | 653.80 | 669.45 | 669.45 | 35,141 |
| 2026-09-07 | 678.80 | 678.80 | 663.40 | 670.27 | 670.27 | 134,152 |
| 2026-09-04 | 688.00 | 691.00 | 675.00 | 684.30 | 684.30 | 11,019 |
| 2026-09-03 | 671.50 | 694.40 | 670.40 | 684.49 | 684.49 | 14,758 |
| 2026-09-02 | 671.40 | 674.60 | 662.60 | 672.55 | 672.55 | 44,991 |
| 2026-09-01 | 682.00 | 693.00 | 669.20 | 680.60 | 680.60 | 53,937 |
| 2026-08-31 | 749.00 | 749.80 | 732.69 | 737.48 | 737.48 | 10,685 |
| 2026-08-28 | 752.20 | 753.70 | 742.20 | 747.00 | 747.00 | 12,891 |
| 2026-08-27 | 739.60 | 751.80 | 736.00 | 741.29 | 741.29 | 26,133 |
| 2026-08-26 | 728.20 | 739.40 | 726.20 | 735.75 | 735.75 | 14,672 |
| 2026-08-25 | 723.20 | 726.00 | 708.00 | 721.00 | 721.00 | 19,554 |
| 2026-08-24 | 718.80 | 720.40 | 711.00 | 715.52 | 715.52 | 10,559 |
| 2026-08-21 | 713.00 | 720.90 | 707.20 | 715.80 | 715.80 | 7,601 |
| 2026-08-20 | 717.40 | 719.80 | 712.50 | 716.37 | 716.37 | 14,542 |
| 2026-08-19 | 711.60 | 725.10 | 697.60 | 720.34 | 720.34 | 11,735 |
| 2026-08-18 | 716.00 | 719.00 | 710.90 | 710.90 | 710.90 | 54,228 |
| 2026-08-17 | 727.00 | 728.60 | 716.60 | 717.67 | 717.67 | 7,731 |
| 2026-08-14 | 739.30 | 744.20 | 726.20 | 731.46 | 731.46 | 6,618 |
| 2026-08-13 | 737.00 | 737.40 | 721.40 | 724.14 | 724.14 | 10,722 |
| 2026-08-12 | 740.00 | 740.00 | 724.40 | 734.37 | 734.37 | 13,822 |
| 2026-08-11 | 717.40 | 746.40 | 711.60 | 745.41 | 745.41 | 59,209 |
| 2026-08-10 | 728.00 | 732.00 | 724.40 | 729.27 | 729.27 | 18,061 |
| 2026-08-07 | 723.20 | 735.60 | 709.40 | 728.32 | 728.32 | 18,969 |
| 2026-08-06 | 725.00 | 735.20 | 722.00 | 726.27 | 726.27 | 18,777 |
| 2026-08-05 | 722.00 | 733.80 | 717.29 | 724.16 | 724.16 | 55,807 |
| 2026-08-04 | 699.80 | 719.20 | 697.40 | 699.81 | 699.81 | 68,764 |
| 2026-08-03 | 677.00 | 702.70 | 675.00 | 693.90 | 693.90 | 22,959 |
Page 1 of 5 · 249 trading daysOlder →
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.