Partners Group Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	859.80	859.80	822.00	828.00	700.79	121,667
2022-12-15	875.00	877.60	852.20	856.80	725.16	60,272
2022-12-14	891.80	895.60	874.60	888.40	751.91	50,995
2022-12-13	883.00	923.20	880.60	901.00	762.57	73,114
2022-12-12	865.60	879.80	856.40	877.40	742.60	42,438
2022-12-09	865.00	880.00	859.00	874.20	739.89	54,007
2022-12-08	863.00	870.00	851.00	860.80	728.55	67,209
2022-12-07	872.00	879.80	865.00	872.40	738.36	74,964
2022-12-06	894.40	899.40	875.60	878.60	743.61	53,087
2022-12-05	910.00	911.40	896.60	900.40	762.06	53,232
2022-12-02	945.40	953.20	900.20	910.80	770.86	65,416
2022-12-01	950.00	965.80	941.60	947.20	801.67	71,725
2022-11-30	923.80	931.20	914.20	925.00	782.88	151,609
2022-11-29	912.80	925.80	905.60	908.40	768.83	49,481
2022-11-28	937.40	945.80	921.40	921.40	779.84	48,138
2022-11-25	974.60	974.60	938.80	943.60	798.63	39,193
2022-11-24	951.40	972.00	945.00	965.60	817.25	29,647
2022-11-23	955.00	955.00	936.00	950.20	804.21	38,733
2022-11-22	946.00	955.20	930.00	949.20	803.37	33,683
2022-11-21	957.40	968.60	949.20	956.60	809.63	40,045
2022-11-18	977.20	977.20	958.00	968.40	819.62	49,254
2022-11-17	962.00	981.60	960.80	968.40	819.62	49,264
2022-11-16	1,014.50	1,015.50	961.60	961.60	813.86	78,611
2022-11-15	1,027.00	1,034.50	1,009.50	1,020.00	863.29	45,745
2022-11-14	1,059.50	1,059.50	1,020.00	1,022.00	864.98	76,246
2022-11-11	1,008.00	1,048.50	997.20	1,048.50	887.41	115,902
2022-11-10	903.20	979.60	896.80	979.60	829.09	94,215
2022-11-09	915.60	926.20	905.20	908.40	768.83	42,999
2022-11-08	899.20	921.60	895.80	919.00	777.81	49,999
2022-11-07	891.60	911.80	891.60	902.80	764.09	39,796
2022-11-04	874.20	908.40	874.20	901.20	762.74	48,620
2022-11-03	885.80	892.80	872.80	879.00	743.95	59,453
2022-11-02	900.80	908.20	891.40	898.20	760.20	45,562
2022-11-01	904.60	918.60	894.20	897.40	759.52	43,809
2022-10-31	905.40	906.60	891.20	899.40	761.22	45,163
2022-10-28	888.20	906.00	884.40	902.00	763.42	46,259
2022-10-27	898.20	911.60	887.60	903.00	764.26	50,838
2022-10-26	894.80	908.60	884.20	908.40	768.83	60,568
2022-10-25	862.60	902.40	856.00	897.00	759.19	61,714
2022-10-24	836.80	855.20	827.40	852.40	721.44	46,839
2022-10-21	830.20	834.00	808.40	827.80	700.62	60,918
2022-10-20	816.20	847.00	814.20	838.80	709.93	55,444
2022-10-19	853.00	853.00	819.60	825.40	698.59	54,400
2022-10-18	844.60	867.80	843.20	848.40	718.05	55,258
2022-10-17	804.60	838.40	793.40	832.20	704.34	44,075
2022-10-14	819.40	829.20	802.20	809.00	684.71	50,759
2022-10-13	783.00	805.00	765.40	803.80	680.30	56,872
2022-10-12	798.60	805.00	782.40	788.60	667.44	51,303
2022-10-11	801.00	808.40	787.00	798.20	675.56	39,725
2022-10-10	805.60	826.80	801.00	813.00	688.09	47,295
2022-10-07	845.80	845.80	814.00	815.40	690.12	65,352
2022-10-06	853.20	866.80	845.60	849.60	719.07	46,158
2022-10-05	864.40	869.80	837.40	848.20	717.88	64,527
2022-10-04	841.60	865.40	830.00	865.40	732.44	72,458
2022-10-03	793.00	820.00	780.00	820.00	694.02	66,194
2022-09-30	784.00	804.60	775.00	804.60	680.98	65,956
2022-09-29	800.00	800.00	767.60	775.20	656.10	70,261
2022-09-28	783.60	811.00	779.40	810.00	685.55	83,967
2022-09-27	800.40	811.20	782.80	794.40	672.35	70,071
2022-09-26	785.80	803.20	779.40	792.00	670.32	81,169

← NewerPage 17 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.