Partners Group Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	792.20	799.00	770.00	792.40	670.66	102,334
2023-03-13	820.00	826.80	771.60	792.60	670.83	130,760
2023-03-10	848.00	848.00	807.20	815.00	689.78	119,326
2023-03-09	870.20	875.80	859.20	869.00	735.49	51,363
2023-03-08	874.60	879.40	866.00	875.40	740.90	45,635
2023-03-07	893.80	905.00	880.40	881.60	746.15	39,257
2023-03-06	893.60	902.40	890.00	898.80	760.71	46,512
2023-03-03	889.60	891.40	884.80	890.60	753.77	44,542
2023-03-02	874.40	886.40	870.40	882.40	746.83	50,971
2023-03-01	894.00	899.20	879.20	879.80	744.63	43,941
2023-02-28	900.00	905.00	889.80	893.60	756.31	69,155
2023-02-27	906.40	912.40	900.80	905.40	766.29	39,781
2023-02-24	917.20	923.80	892.20	903.00	764.26	46,238
2023-02-23	904.80	920.00	904.80	911.20	771.20	33,772
2023-02-22	899.00	905.20	885.80	900.40	762.06	45,355
2023-02-21	909.80	914.80	898.40	904.60	765.62	38,020
2023-02-20	925.20	926.40	914.00	915.40	774.76	23,337
2023-02-17	918.40	929.00	910.00	920.80	779.33	41,253
2023-02-16	942.00	947.80	922.00	932.80	789.48	47,990
2023-02-15	928.80	938.80	922.00	934.60	791.01	36,190
2023-02-14	930.00	950.00	922.80	931.00	787.96	45,432
2023-02-13	905.40	928.20	903.00	926.40	784.07	32,288
2023-02-10	913.40	918.00	895.60	910.40	770.53	66,892
2023-02-09	930.60	936.60	917.20	925.00	782.88	46,437
2023-02-08	934.00	940.20	922.20	925.00	782.88	50,973
2023-02-07	913.00	922.20	910.60	917.60	776.62	43,901
2023-02-06	932.00	936.20	919.00	923.20	781.36	44,974
2023-02-03	929.40	941.60	911.40	940.00	795.58	61,017
2023-02-02	875.40	939.40	875.40	939.40	795.07	109,985
2023-02-01	860.00	869.40	856.40	860.40	728.21	44,050
2023-01-31	864.20	868.60	852.00	854.00	722.79	45,834
2023-01-30	866.00	870.80	858.60	866.40	733.29	48,560
2023-01-27	879.20	879.20	870.80	877.20	742.43	48,839
2023-01-26	878.00	881.60	873.00	873.80	739.55	55,966
2023-01-25	882.60	883.20	857.20	865.00	732.10	49,740
2023-01-24	887.40	890.80	877.20	884.20	748.35	37,589
2023-01-23	871.20	884.60	868.80	882.80	747.17	39,777
2023-01-20	853.20	867.40	847.80	867.40	734.13	48,319
2023-01-19	889.00	896.80	851.20	851.20	720.42	79,449
2023-01-18	900.00	910.00	886.00	894.40	756.98	67,530
2023-01-17	889.60	896.20	879.60	895.00	757.49	69,067
2023-01-16	872.00	899.80	869.80	893.80	756.48	72,179
2023-01-13	850.00	872.00	844.00	863.60	730.92	114,843
2023-01-12	885.40	913.40	876.80	891.60	754.61	77,267
2023-01-11	859.60	890.60	854.40	884.60	748.69	71,113
2023-01-10	856.00	869.00	850.00	862.40	729.90	50,901
2023-01-09	861.80	870.20	854.00	867.60	734.30	57,599
2023-01-06	847.60	856.80	835.40	853.80	722.62	48,477
2023-01-05	850.80	858.20	842.60	858.20	726.35	57,939
2023-01-04	839.60	851.40	829.20	850.60	719.91	51,228
2023-01-03	832.60	844.60	825.40	833.80	705.70	44,895
2022-12-30	821.80	833.00	816.80	816.80	691.31	38,199
2022-12-29	817.80	832.60	812.00	830.40	702.82	23,336
2022-12-28	823.80	826.20	817.00	820.40	694.35	21,934
2022-12-27	826.20	831.00	816.20	822.00	695.71	19,278
2022-12-23	815.00	828.20	808.80	821.40	695.20	30,622
2022-12-22	825.20	833.80	807.00	814.40	689.28	52,939
2022-12-21	811.80	827.60	810.00	827.20	700.11	49,288
2022-12-20	808.00	814.00	804.20	804.20	680.64	60,597
2022-12-19	828.40	833.60	820.20	820.60	694.52	48,855

← NewerPage 16 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.