Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1,266.50 | 1,268.00 | 1,254.00 | 1,262.50 | 1,117.72 | 35,305 |
| 2024-02-26 | 1,252.00 | 1,272.50 | 1,248.00 | 1,268.00 | 1,122.58 | 45,592 |
| 2024-02-23 | 1,243.00 | 1,253.00 | 1,240.00 | 1,252.50 | 1,108.86 | 44,986 |
| 2024-02-22 | 1,246.00 | 1,250.00 | 1,237.00 | 1,241.50 | 1,099.12 | 65,250 |
| 2024-02-21 | 1,237.00 | 1,240.00 | 1,225.50 | 1,233.50 | 1,092.04 | 37,028 |
| 2024-02-20 | 1,237.50 | 1,245.00 | 1,231.00 | 1,237.50 | 1,095.58 | 26,946 |
| 2024-02-19 | 1,228.00 | 1,242.50 | 1,223.50 | 1,241.00 | 1,098.68 | 23,827 |
| 2024-02-16 | 1,214.00 | 1,239.50 | 1,213.50 | 1,230.00 | 1,088.94 | 47,643 |
| 2024-02-15 | 1,228.00 | 1,236.00 | 1,218.00 | 1,222.50 | 1,082.30 | 41,397 |
| 2024-02-14 | 1,201.50 | 1,220.00 | 1,201.50 | 1,213.50 | 1,074.33 | 32,705 |
| 2024-02-13 | 1,219.00 | 1,219.00 | 1,169.50 | 1,201.50 | 1,063.71 | 58,074 |
| 2024-02-12 | 1,211.00 | 1,221.00 | 1,211.00 | 1,216.50 | 1,076.99 | 36,071 |
| 2024-02-09 | 1,194.50 | 1,209.00 | 1,192.00 | 1,200.00 | 1,062.38 | 49,788 |
| 2024-02-08 | 1,174.50 | 1,207.00 | 1,174.50 | 1,199.00 | 1,061.50 | 51,797 |
| 2024-02-07 | 1,175.50 | 1,176.00 | 1,162.50 | 1,170.50 | 1,036.27 | 26,251 |
| 2024-02-06 | 1,181.00 | 1,185.00 | 1,156.00 | 1,167.00 | 1,033.17 | 34,332 |
| 2024-02-05 | 1,168.50 | 1,182.50 | 1,165.00 | 1,169.50 | 1,035.38 | 36,698 |
| 2024-02-02 | 1,182.00 | 1,186.50 | 1,152.50 | 1,167.50 | 1,033.61 | 53,918 |
| 2024-02-01 | 1,164.00 | 1,179.50 | 1,160.00 | 1,173.00 | 1,038.48 | 42,054 |
| 2024-01-31 | 1,178.00 | 1,184.00 | 1,171.00 | 1,173.00 | 1,038.48 | 46,074 |
| 2024-01-30 | 1,150.00 | 1,177.50 | 1,145.50 | 1,175.50 | 1,040.69 | 47,915 |
| 2024-01-29 | 1,146.00 | 1,146.00 | 1,131.00 | 1,140.50 | 1,009.71 | 30,753 |
| 2024-01-26 | 1,133.50 | 1,150.00 | 1,132.00 | 1,144.50 | 1,013.25 | 30,493 |
| 2024-01-25 | 1,126.00 | 1,143.00 | 1,121.50 | 1,141.00 | 1,010.15 | 42,449 |
| 2024-01-24 | 1,115.00 | 1,131.50 | 1,112.00 | 1,127.50 | 998.20 | 37,501 |
| 2024-01-23 | 1,121.00 | 1,125.50 | 1,105.50 | 1,106.50 | 979.61 | 40,112 |
| 2024-01-22 | 1,127.50 | 1,139.00 | 1,124.50 | 1,131.00 | 1,001.30 | 40,846 |
| 2024-01-19 | 1,119.00 | 1,123.50 | 1,109.50 | 1,115.00 | 987.13 | 37,882 |
| 2024-01-18 | 1,099.00 | 1,113.00 | 1,096.00 | 1,113.00 | 985.36 | 48,294 |
| 2024-01-17 | 1,090.50 | 1,095.00 | 1,080.50 | 1,094.00 | 968.54 | 59,290 |
| 2024-01-16 | 1,091.00 | 1,111.50 | 1,091.00 | 1,105.00 | 978.28 | 60,436 |
| 2024-01-15 | 1,132.00 | 1,134.00 | 1,118.50 | 1,122.00 | 993.33 | 58,358 |
| 2024-01-12 | 1,100.00 | 1,146.00 | 1,089.00 | 1,140.00 | 1,009.26 | 87,070 |
| 2024-01-11 | 1,180.50 | 1,185.00 | 1,146.00 | 1,146.50 | 1,015.02 | 50,410 |
| 2024-01-10 | 1,165.50 | 1,169.50 | 1,157.50 | 1,163.50 | 1,030.07 | 45,497 |
| 2024-01-09 | 1,176.50 | 1,179.00 | 1,159.00 | 1,162.00 | 1,028.74 | 29,857 |
| 2024-01-08 | 1,155.00 | 1,168.50 | 1,144.00 | 1,167.00 | 1,033.17 | 33,553 |
| 2024-01-05 | 1,154.50 | 1,163.00 | 1,135.50 | 1,159.00 | 1,026.09 | 36,249 |
| 2024-01-04 | 1,150.00 | 1,172.00 | 1,150.00 | 1,167.50 | 1,033.61 | 41,756 |
| 2024-01-03 | 1,153.50 | 1,195.00 | 1,136.50 | 1,154.50 | 1,022.10 | 110,894 |
| 2023-12-29 | 1,222.50 | 1,222.50 | 1,211.50 | 1,213.00 | 1,073.89 | 40,707 |
| 2023-12-28 | 1,219.00 | 1,222.00 | 1,205.50 | 1,211.00 | 1,072.12 | 26,496 |
| 2023-12-27 | 1,213.00 | 1,223.00 | 1,185.50 | 1,212.50 | 1,073.45 | 45,974 |
| 2023-12-22 | 1,213.00 | 1,228.00 | 1,211.50 | 1,228.00 | 1,087.17 | 25,167 |
| 2023-12-21 | 1,210.00 | 1,222.50 | 1,205.00 | 1,219.50 | 1,079.65 | 33,420 |
| 2023-12-20 | 1,225.00 | 1,231.50 | 1,218.00 | 1,218.00 | 1,078.32 | 53,303 |
| 2023-12-19 | 1,211.00 | 1,233.00 | 1,211.00 | 1,230.50 | 1,089.39 | 49,685 |
| 2023-12-18 | 1,203.00 | 1,224.00 | 1,199.50 | 1,209.50 | 1,070.79 | 53,778 |
| 2023-12-15 | 1,210.00 | 1,219.00 | 1,196.00 | 1,211.00 | 1,072.12 | 110,042 |
| 2023-12-14 | 1,190.00 | 1,224.00 | 1,190.00 | 1,216.00 | 1,076.55 | 117,345 |
| 2023-12-13 | 1,173.50 | 1,185.00 | 1,173.50 | 1,182.00 | 1,046.45 | 48,421 |
| 2023-12-12 | 1,185.00 | 1,189.00 | 1,166.00 | 1,170.50 | 1,036.27 | 64,560 |
| 2023-12-11 | 1,178.50 | 1,183.00 | 1,173.50 | 1,180.00 | 1,044.68 | 38,582 |
| 2023-12-08 | 1,163.50 | 1,176.50 | 1,160.00 | 1,172.50 | 1,038.04 | 35,725 |
| 2023-12-07 | 1,140.00 | 1,163.00 | 1,140.00 | 1,161.50 | 1,028.30 | 38,918 |
| 2023-12-06 | 1,151.50 | 1,164.00 | 1,150.50 | 1,155.50 | 1,022.99 | 40,445 |
| 2023-12-05 | 1,142.50 | 1,152.50 | 1,137.00 | 1,147.00 | 1,015.46 | 38,764 |
| 2023-12-04 | 1,155.50 | 1,169.50 | 1,146.00 | 1,150.50 | 1,018.56 | 43,410 |
| 2023-12-01 | 1,150.00 | 1,161.00 | 1,142.00 | 1,155.50 | 1,022.99 | 46,702 |
| 2023-11-30 | 1,142.00 | 1,158.50 | 1,141.50 | 1,152.50 | 1,020.33 | 122,466 |
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.