Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,200.00 | 1,210.00 | 1,199.00 | 1,201.50 | 1,097.72 | 41,640 |
| 2024-08-20 | 1,214.00 | 1,218.00 | 1,200.50 | 1,206.00 | 1,101.83 | 29,113 |
| 2024-08-19 | 1,189.50 | 1,214.00 | 1,188.50 | 1,212.00 | 1,107.31 | 41,928 |
| 2024-08-16 | 1,187.00 | 1,195.50 | 1,182.50 | 1,189.00 | 1,086.29 | 30,490 |
| 2024-08-15 | 1,167.00 | 1,187.50 | 1,160.50 | 1,186.00 | 1,083.55 | 35,417 |
| 2024-08-14 | 1,156.00 | 1,164.00 | 1,151.00 | 1,160.50 | 1,060.26 | 35,612 |
| 2024-08-13 | 1,138.00 | 1,146.50 | 1,124.50 | 1,144.50 | 1,045.64 | 20,271 |
| 2024-08-12 | 1,133.50 | 1,143.50 | 1,129.50 | 1,134.50 | 1,036.50 | 27,461 |
| 2024-08-09 | 1,142.50 | 1,142.50 | 1,120.00 | 1,124.00 | 1,026.91 | 32,602 |
| 2024-08-08 | 1,105.00 | 1,117.00 | 1,092.50 | 1,116.00 | 1,019.60 | 36,330 |
| 2024-08-07 | 1,088.00 | 1,122.00 | 1,086.00 | 1,115.50 | 1,019.14 | 53,980 |
| 2024-08-06 | 1,095.50 | 1,100.00 | 1,070.50 | 1,079.50 | 986.25 | 53,975 |
| 2024-08-05 | 1,051.00 | 1,081.00 | 1,045.00 | 1,079.50 | 986.25 | 98,942 |
| 2024-08-02 | 1,152.00 | 1,152.00 | 1,092.50 | 1,105.50 | 1,010.01 | 95,097 |
| 2024-07-31 | 1,185.50 | 1,200.00 | 1,174.50 | 1,184.50 | 1,082.18 | 74,335 |
| 2024-07-30 | 1,167.50 | 1,180.00 | 1,167.50 | 1,171.50 | 1,070.31 | 26,567 |
| 2024-07-29 | 1,190.50 | 1,196.50 | 1,166.50 | 1,169.00 | 1,068.02 | 49,686 |
| 2024-07-26 | 1,191.50 | 1,191.50 | 1,174.00 | 1,180.00 | 1,078.07 | 51,520 |
| 2024-07-25 | 1,182.00 | 1,186.50 | 1,160.50 | 1,175.50 | 1,073.96 | 44,158 |
| 2024-07-24 | 1,211.50 | 1,215.00 | 1,202.50 | 1,208.00 | 1,103.65 | 25,478 |
| 2024-07-23 | 1,212.00 | 1,221.50 | 1,203.00 | 1,221.50 | 1,115.99 | 20,236 |
| 2024-07-22 | 1,194.00 | 1,210.00 | 1,192.00 | 1,204.50 | 1,100.46 | 27,395 |
| 2024-07-19 | 1,189.50 | 1,202.50 | 1,183.50 | 1,196.50 | 1,093.15 | 31,507 |
| 2024-07-18 | 1,211.00 | 1,211.00 | 1,176.00 | 1,195.00 | 1,091.78 | 45,386 |
| 2024-07-17 | 1,214.00 | 1,218.00 | 1,204.00 | 1,208.00 | 1,103.65 | 29,575 |
| 2024-07-16 | 1,241.00 | 1,242.50 | 1,222.50 | 1,229.50 | 1,123.30 | 21,966 |
| 2024-07-15 | 1,245.00 | 1,260.00 | 1,240.00 | 1,243.50 | 1,136.09 | 33,161 |
| 2024-07-12 | 1,224.50 | 1,251.00 | 1,218.00 | 1,245.50 | 1,137.91 | 45,309 |
| 2024-07-11 | 1,229.50 | 1,234.00 | 1,219.50 | 1,226.00 | 1,120.10 | 61,074 |
| 2024-07-10 | 1,207.00 | 1,223.50 | 1,204.00 | 1,220.50 | 1,115.07 | 37,901 |
| 2024-07-09 | 1,200.50 | 1,217.00 | 1,199.00 | 1,205.50 | 1,101.37 | 43,457 |
| 2024-07-08 | 1,213.50 | 1,214.50 | 1,200.00 | 1,206.50 | 1,102.28 | 42,987 |
| 2024-07-05 | 1,205.00 | 1,221.50 | 1,202.50 | 1,217.00 | 1,111.88 | 46,567 |
| 2024-07-04 | 1,193.50 | 1,205.00 | 1,189.00 | 1,200.00 | 1,096.34 | 27,691 |
| 2024-07-03 | 1,176.50 | 1,187.00 | 1,160.00 | 1,186.50 | 1,084.01 | 48,478 |
| 2024-07-02 | 1,144.00 | 1,173.50 | 1,136.50 | 1,170.50 | 1,069.39 | 44,339 |
| 2024-07-01 | 1,165.00 | 1,170.50 | 1,145.00 | 1,147.50 | 1,048.38 | 44,251 |
| 2024-06-28 | 1,152.50 | 1,159.50 | 1,144.50 | 1,154.00 | 1,054.32 | 50,143 |
| 2024-06-27 | 1,139.50 | 1,142.50 | 1,126.50 | 1,137.50 | 1,039.24 | 51,099 |
| 2024-06-26 | 1,163.50 | 1,163.50 | 1,136.00 | 1,143.00 | 1,044.27 | 48,731 |
| 2024-06-25 | 1,157.00 | 1,158.00 | 1,142.50 | 1,152.00 | 1,052.49 | 38,910 |
| 2024-06-24 | 1,154.50 | 1,173.50 | 1,151.50 | 1,171.00 | 1,069.85 | 32,754 |
| 2024-06-21 | 1,170.00 | 1,174.50 | 1,146.00 | 1,154.00 | 1,054.32 | 128,233 |
| 2024-06-20 | 1,158.00 | 1,184.00 | 1,158.00 | 1,178.50 | 1,076.70 | 44,568 |
| 2024-06-19 | 1,163.00 | 1,165.00 | 1,148.00 | 1,154.00 | 1,054.32 | 39,306 |
| 2024-06-18 | 1,153.50 | 1,161.50 | 1,145.00 | 1,157.00 | 1,057.06 | 60,132 |
| 2024-06-17 | 1,157.00 | 1,164.00 | 1,141.50 | 1,145.00 | 1,046.10 | 32,385 |
| 2024-06-14 | 1,175.50 | 1,177.00 | 1,148.50 | 1,154.50 | 1,054.77 | 32,602 |
| 2024-06-13 | 1,188.00 | 1,195.50 | 1,169.00 | 1,175.50 | 1,073.96 | 51,739 |
| 2024-06-12 | 1,168.00 | 1,195.50 | 1,160.00 | 1,189.00 | 1,086.29 | 51,186 |
| 2024-06-11 | 1,164.00 | 1,177.00 | 1,161.50 | 1,163.50 | 1,063.00 | 43,991 |
| 2024-06-10 | 1,157.00 | 1,160.00 | 1,147.00 | 1,160.00 | 1,059.80 | 38,842 |
| 2024-06-07 | 1,184.00 | 1,184.00 | 1,149.00 | 1,165.00 | 1,064.37 | 65,396 |
| 2024-06-06 | 1,195.00 | 1,200.50 | 1,178.00 | 1,184.00 | 1,081.73 | 83,550 |
| 2024-06-05 | 1,195.50 | 1,211.50 | 1,195.00 | 1,207.50 | 1,103.20 | 47,943 |
| 2024-06-04 | 1,204.00 | 1,209.00 | 1,193.50 | 1,194.00 | 1,090.86 | 29,918 |
| 2024-06-03 | 1,224.00 | 1,225.50 | 1,191.50 | 1,202.00 | 1,098.17 | 33,440 |
| 2024-05-31 | 1,214.00 | 1,214.00 | 1,196.50 | 1,206.00 | 1,101.83 | 76,521 |
| 2024-05-30 | 1,191.50 | 1,210.50 | 1,182.00 | 1,210.50 | 1,105.94 | 38,860 |
| 2024-05-29 | 1,200.00 | 1,204.00 | 1,188.50 | 1,194.50 | 1,091.32 | 60,836 |
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.