Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 1,136.50 | 1,150.50 | 1,134.50 | 1,144.00 | 1,012.81 | 51,557 |
| 2023-11-28 | 1,122.00 | 1,129.00 | 1,108.50 | 1,129.00 | 999.53 | 63,606 |
| 2023-11-27 | 1,139.00 | 1,152.50 | 1,128.00 | 1,132.50 | 1,002.62 | 46,492 |
| 2023-11-24 | 1,135.00 | 1,152.50 | 1,130.00 | 1,146.00 | 1,014.58 | 41,376 |
| 2023-11-23 | 1,126.00 | 1,141.50 | 1,124.00 | 1,139.00 | 1,008.38 | 38,023 |
| 2023-11-22 | 1,120.50 | 1,135.50 | 1,116.50 | 1,131.50 | 1,001.74 | 38,050 |
| 2023-11-21 | 1,124.00 | 1,130.50 | 1,114.00 | 1,116.50 | 988.46 | 45,279 |
| 2023-11-20 | 1,116.00 | 1,125.00 | 1,107.00 | 1,122.00 | 993.33 | 43,737 |
| 2023-11-17 | 1,111.50 | 1,134.50 | 1,111.50 | 1,126.00 | 996.87 | 62,671 |
| 2023-11-16 | 1,102.50 | 1,119.00 | 1,100.00 | 1,110.50 | 983.15 | 68,902 |
| 2023-11-15 | 1,095.00 | 1,117.50 | 1,093.00 | 1,103.50 | 976.95 | 82,937 |
| 2023-11-14 | 1,057.50 | 1,092.00 | 1,051.00 | 1,091.00 | 965.88 | 76,570 |
| 2023-11-13 | 1,050.00 | 1,061.50 | 1,046.50 | 1,055.00 | 934.01 | 50,328 |
| 2023-11-10 | 1,041.00 | 1,056.00 | 1,039.50 | 1,050.00 | 929.59 | 40,267 |
| 2023-11-09 | 1,030.50 | 1,057.50 | 1,028.50 | 1,051.50 | 930.91 | 58,771 |
| 2023-11-08 | 1,009.00 | 1,034.50 | 1,001.00 | 1,028.50 | 910.55 | 55,643 |
| 2023-11-07 | 1,009.00 | 1,019.50 | 1,006.00 | 1,015.00 | 898.60 | 32,724 |
| 2023-11-06 | 1,015.00 | 1,018.00 | 1,000.50 | 1,009.50 | 893.73 | 54,389 |
| 2023-11-03 | 998.80 | 1,012.50 | 982.20 | 1,007.50 | 891.96 | 49,860 |
| 2023-11-02 | 996.00 | 998.60 | 978.20 | 993.40 | 879.48 | 65,978 |
| 2023-11-01 | 960.20 | 971.00 | 953.80 | 967.20 | 856.28 | 55,419 |
| 2023-10-31 | 952.00 | 965.00 | 952.00 | 956.80 | 847.07 | 54,130 |
| 2023-10-30 | 951.60 | 958.20 | 950.20 | 951.80 | 842.65 | 30,274 |
| 2023-10-27 | 942.20 | 953.60 | 942.20 | 947.80 | 839.11 | 51,350 |
| 2023-10-26 | 943.20 | 964.40 | 938.80 | 955.80 | 846.19 | 42,495 |
| 2023-10-25 | 955.60 | 955.60 | 941.80 | 955.20 | 845.66 | 37,800 |
| 2023-10-24 | 963.20 | 966.00 | 945.20 | 958.60 | 848.67 | 50,705 |
| 2023-10-23 | 950.20 | 956.60 | 926.60 | 955.60 | 846.01 | 57,175 |
| 2023-10-20 | 960.00 | 968.20 | 945.00 | 950.20 | 841.23 | 94,723 |
| 2023-10-19 | 1,000.00 | 1,011.00 | 974.60 | 976.60 | 864.60 | 55,738 |
| 2023-10-18 | 1,025.50 | 1,028.00 | 1,001.00 | 1,004.00 | 888.86 | 47,157 |
| 2023-10-17 | 1,034.00 | 1,037.50 | 1,008.00 | 1,024.50 | 907.01 | 41,183 |
| 2023-10-16 | 1,030.00 | 1,043.00 | 1,024.00 | 1,038.50 | 919.40 | 35,050 |
| 2023-10-13 | 1,040.00 | 1,046.00 | 1,025.00 | 1,028.50 | 910.55 | 41,672 |
| 2023-10-12 | 1,042.00 | 1,062.00 | 1,042.00 | 1,045.50 | 925.60 | 48,894 |
| 2023-10-11 | 1,037.00 | 1,055.00 | 1,034.00 | 1,046.50 | 926.49 | 36,144 |
| 2023-10-10 | 1,025.00 | 1,043.50 | 1,021.50 | 1,042.00 | 922.50 | 47,774 |
| 2023-10-09 | 1,027.50 | 1,027.50 | 1,007.50 | 1,015.00 | 898.60 | 38,183 |
| 2023-10-06 | 1,009.00 | 1,029.50 | 1,009.00 | 1,029.50 | 911.44 | 50,778 |
| 2023-10-05 | 1,009.00 | 1,016.00 | 1,001.00 | 1,006.50 | 891.07 | 35,556 |
| 2023-10-04 | 980.00 | 1,010.00 | 978.60 | 1,002.00 | 887.09 | 51,766 |
| 2023-10-03 | 1,017.50 | 1,031.00 | 986.40 | 991.20 | 877.53 | 55,569 |
| 2023-10-02 | 1,031.50 | 1,042.00 | 1,020.00 | 1,025.00 | 907.45 | 49,451 |
| 2023-09-29 | 1,040.00 | 1,047.00 | 1,034.00 | 1,034.50 | 915.86 | 63,431 |
| 2023-09-28 | 1,015.00 | 1,025.50 | 997.60 | 1,023.50 | 906.12 | 41,023 |
| 2023-09-27 | 1,032.00 | 1,033.00 | 1,012.50 | 1,016.50 | 899.93 | 51,347 |
| 2023-09-26 | 1,020.00 | 1,031.50 | 1,014.00 | 1,024.00 | 906.57 | 47,219 |
| 2023-09-25 | 1,012.50 | 1,024.00 | 1,004.00 | 1,020.00 | 903.03 | 49,810 |
| 2023-09-22 | 1,012.50 | 1,028.00 | 1,012.00 | 1,021.50 | 904.35 | 39,757 |
| 2023-09-21 | 1,038.00 | 1,049.50 | 1,018.50 | 1,019.00 | 902.14 | 58,224 |
| 2023-09-20 | 1,056.00 | 1,064.50 | 1,048.00 | 1,053.00 | 932.24 | 49,804 |
| 2023-09-19 | 1,030.00 | 1,055.50 | 1,030.00 | 1,051.00 | 930.47 | 56,552 |
| 2023-09-18 | 1,044.50 | 1,044.50 | 1,026.50 | 1,029.50 | 911.44 | 46,603 |
| 2023-09-15 | 1,050.00 | 1,052.00 | 1,038.50 | 1,041.50 | 922.06 | 128,337 |
| 2023-09-14 | 1,029.50 | 1,041.50 | 1,027.00 | 1,039.50 | 920.29 | 56,787 |
| 2023-09-13 | 1,019.00 | 1,031.00 | 1,014.00 | 1,029.50 | 911.44 | 46,524 |
| 2023-09-12 | 1,020.00 | 1,035.50 | 1,019.00 | 1,028.00 | 910.11 | 40,809 |
| 2023-09-11 | 1,027.00 | 1,038.00 | 1,010.00 | 1,016.00 | 899.48 | 41,287 |
| 2023-09-08 | 1,016.50 | 1,024.50 | 1,009.50 | 1,021.50 | 904.35 | 37,010 |
| 2023-09-07 | 1,012.00 | 1,024.00 | 1,009.00 | 1,013.50 | 897.27 | 44,285 |
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.