Partners Group Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	879.00	888.00	869.00	885.80	784.22	59,964
2023-06-12	846.80	868.60	844.00	863.80	764.74	63,275
2023-06-09	837.60	840.00	831.40	838.00	741.90	30,913
2023-06-08	829.20	841.40	825.80	839.80	743.49	30,421
2023-06-07	839.00	844.40	830.60	834.20	738.53	53,536
2023-06-06	833.00	846.00	830.60	843.00	746.32	35,417
2023-06-05	841.40	846.00	829.20	832.00	736.59	28,561
2023-06-02	830.20	845.60	830.20	841.60	745.08	43,976
2023-06-01	830.00	834.20	815.80	825.20	730.57	41,330
2023-05-31	821.00	837.00	816.00	820.80	726.67	106,725
2023-05-30	825.80	834.60	820.60	825.60	730.92	52,086
2023-05-26	810.00	828.60	803.80	824.40	729.86	65,036
2023-05-25	825.00	845.60	819.20	840.80	711.62	70,325
2023-05-24	852.40	852.40	822.00	825.40	698.59	71,772
2023-05-23	856.00	876.00	851.00	861.80	729.39	80,073
2023-05-22	857.00	864.40	850.40	856.40	724.82	57,239
2023-05-19	839.00	866.00	835.60	855.00	723.64	96,036
2023-05-17	819.00	825.60	813.00	824.80	698.08	39,321
2023-05-16	847.40	852.20	825.40	830.60	702.99	51,108
2023-05-15	859.40	859.60	845.60	849.00	718.56	53,452
2023-05-12	850.00	869.80	850.00	853.40	722.28	44,582
2023-05-11	853.00	863.80	840.40	847.00	716.87	58,122
2023-05-10	845.20	850.20	836.60	847.20	717.04	53,849
2023-05-09	854.60	860.80	838.40	841.80	712.47	52,998
2023-05-08	863.60	863.60	854.20	856.00	724.48	25,930
2023-05-05	851.00	863.20	848.00	861.00	728.72	26,776
2023-05-04	851.60	859.40	844.60	849.00	718.56	31,142
2023-05-03	850.80	859.20	841.60	854.80	723.47	30,759
2023-05-02	867.00	868.40	843.80	844.40	714.67	40,418
2023-04-28	846.80	867.20	846.80	863.20	730.58	46,679
2023-04-27	832.20	845.00	829.00	842.00	712.64	27,231
2023-04-26	843.40	843.40	831.00	835.60	707.22	54,366
2023-04-25	860.00	860.00	840.80	847.60	717.37	41,959
2023-04-24	858.00	876.40	857.80	863.20	730.58	48,039
2023-04-21	857.00	857.00	834.00	856.00	724.48	62,115
2023-04-20	863.40	863.40	850.00	859.00	727.02	48,248
2023-04-19	854.40	858.40	843.00	856.20	724.65	24,894
2023-04-18	848.00	855.60	843.00	853.60	722.45	55,708
2023-04-17	878.00	878.80	842.80	844.60	714.84	46,343
2023-04-14	856.40	878.60	856.40	874.20	739.89	59,673
2023-04-13	850.00	862.20	847.60	859.60	727.53	41,719
2023-04-12	863.20	867.40	845.00	850.20	719.58	48,880
2023-04-11	850.00	857.00	844.40	849.00	718.56	47,003
2023-04-06	842.20	848.80	837.60	844.80	715.01	54,599
2023-04-05	847.80	849.60	835.00	837.20	708.57	41,342
2023-04-04	850.00	858.40	843.20	845.00	715.17	37,440
2023-04-03	855.80	859.00	838.20	850.00	719.41	53,353
2023-03-31	849.00	862.40	839.80	856.80	725.16	68,904
2023-03-30	830.40	853.20	829.20	847.80	717.54	57,483
2023-03-29	815.20	827.00	809.00	822.60	696.22	50,647
2023-03-28	830.00	831.20	801.00	808.40	684.20	89,660
2023-03-27	832.40	841.00	821.40	823.40	696.89	48,846
2023-03-24	818.00	834.00	812.20	819.80	693.85	80,521
2023-03-23	814.20	832.20	807.00	829.00	701.63	74,153
2023-03-22	825.00	826.40	811.00	824.20	697.57	58,078
2023-03-21	775.00	820.60	770.40	819.80	693.85	100,219
2023-03-20	740.40	775.40	722.80	766.60	648.82	95,593
2023-03-17	785.40	787.40	741.20	750.40	635.11	208,575
2023-03-16	776.60	780.60	749.80	773.60	654.74	88,692
2023-03-15	792.00	792.00	733.60	759.60	642.90	153,997

← NewerPage 15 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.