Partners Group Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1,023.00	1,034.50	1,010.00	1,021.00	903.91	58,275
2023-09-05	1,000.00	1,045.50	997.60	1,028.00	910.11	112,089
2023-09-04	955.00	968.40	954.80	964.40	853.80	40,263
2023-09-01	948.20	962.60	942.80	953.80	844.42	29,766
2023-08-31	947.00	957.00	944.00	955.20	845.66	73,196
2023-08-30	946.40	948.40	940.00	944.60	836.27	40,644
2023-08-29	934.80	946.00	924.00	946.00	837.51	32,016
2023-08-28	922.80	932.40	921.20	929.00	822.46	51,772
2023-08-25	917.60	930.60	913.00	916.80	811.66	27,324
2023-08-24	932.80	934.20	921.00	923.40	817.50	31,964
2023-08-23	921.00	930.40	912.20	921.00	815.38	29,901
2023-08-22	925.20	933.40	920.60	924.20	818.21	31,449
2023-08-21	923.20	931.60	919.60	920.80	815.20	18,670
2023-08-18	924.40	925.00	908.40	923.40	817.50	36,996
2023-08-17	932.20	940.00	920.60	924.80	818.74	34,068
2023-08-16	934.00	948.60	928.40	939.60	831.85	33,917
2023-08-15	954.20	956.80	941.40	944.60	836.27	31,230
2023-08-14	953.40	965.80	949.00	959.20	849.20	24,933
2023-08-11	964.60	964.60	950.20	956.80	847.07	42,665
2023-08-10	958.40	979.20	952.60	974.00	862.30	38,273
2023-08-09	969.40	972.00	949.20	949.20	840.35	35,714
2023-08-08	968.20	970.40	959.20	959.40	849.38	32,978
2023-08-07	968.20	979.00	964.80	974.00	862.30	30,603
2023-08-04	960.80	976.80	953.20	974.00	862.30	32,594
2023-08-03	956.00	966.80	948.60	955.00	845.48	34,143
2023-08-02	942.00	967.40	936.00	958.60	848.67	67,529
2023-07-31	982.00	982.40	975.00	978.00	865.84	43,183
2023-07-28	983.00	986.60	975.60	984.00	871.15	53,805
2023-07-27	982.00	1,001.00	982.00	993.20	879.30	64,319
2023-07-26	970.20	980.20	968.00	978.20	866.02	59,142
2023-07-25	971.00	978.80	964.40	975.80	863.89	57,461
2023-07-24	955.40	971.60	955.40	969.40	858.23	46,661
2023-07-21	948.60	966.40	943.00	965.00	854.33	51,913
2023-07-20	953.00	961.80	943.00	948.20	839.46	63,733
2023-07-19	931.00	958.00	930.40	952.60	843.36	66,346
2023-07-18	920.60	932.20	916.60	927.40	821.05	43,957
2023-07-17	930.60	930.60	913.20	920.00	814.49	77,482
2023-07-14	858.00	939.00	854.20	934.80	827.60	182,317
2023-07-13	826.80	838.40	822.60	834.60	738.89	43,639
2023-07-12	813.00	823.80	805.80	822.00	727.73	39,368
2023-07-11	808.80	814.80	799.60	809.40	716.58	40,824
2023-07-10	797.20	801.80	793.60	801.00	709.14	44,255
2023-07-07	792.80	806.00	788.80	803.20	711.09	54,930
2023-07-06	810.00	813.20	786.80	788.80	698.34	89,870
2023-07-05	814.00	824.00	810.20	818.80	724.90	55,929
2023-07-04	814.00	822.20	808.60	821.40	727.20	48,983
2023-07-03	837.00	838.60	815.60	816.60	722.95	55,406
2023-06-30	833.00	844.20	828.40	841.60	745.08	49,090
2023-06-29	838.60	847.20	828.80	831.40	736.05	35,736
2023-06-28	839.40	841.40	824.60	836.60	740.66	54,357
2023-06-27	820.20	820.20	806.80	813.20	719.94	46,363
2023-06-26	819.20	820.60	807.60	816.00	722.42	29,554
2023-06-23	831.80	833.40	816.00	817.80	724.01	41,713
2023-06-22	827.40	837.40	824.40	835.60	739.77	48,750
2023-06-21	854.00	854.00	834.20	834.20	738.53	47,830
2023-06-20	871.60	871.60	857.60	859.20	760.67	51,554
2023-06-19	880.00	880.40	869.20	874.00	773.77	45,444
2023-06-16	884.60	891.80	880.40	885.60	784.04	109,608
2023-06-15	883.60	892.60	873.00	880.00	779.08	36,559
2023-06-14	885.00	894.60	881.00	887.20	785.46	50,703

← NewerPage 14 of 21 · 1,257 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.