Partners Group Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	805.00	812.20	778.80	795.20	673.03	88,725
2022-09-22	850.00	851.60	806.00	806.00	682.17	127,818
2022-09-21	873.40	880.60	864.60	874.40	740.06	84,449
2022-09-20	900.40	904.60	877.00	881.80	746.32	54,304
2022-09-19	894.00	908.00	873.40	897.20	759.35	54,404
2022-09-16	913.00	915.60	896.00	896.00	758.34	137,405
2022-09-15	932.80	938.80	917.20	920.00	778.65	47,957
2022-09-14	933.60	950.00	925.80	934.60	791.01	42,870
2022-09-13	978.40	985.80	932.40	932.80	789.48	71,015
2022-09-12	961.00	977.60	953.00	970.40	821.31	31,680
2022-09-09	950.00	963.00	948.60	956.60	809.63	50,344
2022-09-08	942.80	951.00	922.40	946.60	801.16	39,653
2022-09-07	922.20	937.00	921.00	936.00	792.19	38,656
2022-09-06	929.00	951.60	917.60	931.80	788.64	46,524
2022-09-05	916.80	935.40	909.40	933.20	789.82	36,297
2022-09-02	916.60	946.20	913.40	940.20	795.75	55,320
2022-09-01	915.80	927.60	901.80	902.60	763.92	76,681
2022-08-31	951.00	967.20	939.20	946.40	801.00	66,278
2022-08-30	972.00	973.20	929.20	933.00	789.65	40,184
2022-08-29	958.00	970.00	950.40	962.80	814.88	23,588
2022-08-26	995.40	1,000.00	966.00	967.80	819.11	35,039
2022-08-25	985.00	1,001.00	980.00	992.00	839.59	35,249
2022-08-24	961.00	982.60	958.60	982.60	831.63	40,225
2022-08-23	966.60	985.00	963.60	968.40	819.62	33,246
2022-08-22	983.20	993.60	971.80	972.60	823.17	42,224
2022-08-19	1,005.50	1,007.00	978.60	980.20	829.60	39,051
2022-08-18	998.20	1,009.50	994.00	1,009.50	854.40	29,687
2022-08-17	1,015.00	1,025.50	997.20	999.40	845.85	43,378
2022-08-16	1,032.00	1,032.00	1,010.50	1,015.00	859.06	32,620
2022-08-15	1,034.50	1,041.50	1,026.00	1,030.00	871.75	33,626
2022-08-12	1,029.50	1,042.50	1,026.00	1,033.00	874.29	48,605
2022-08-11	1,035.00	1,043.50	1,019.00	1,036.00	876.83	74,174
2022-08-10	971.60	1,023.00	959.00	1,023.00	865.83	59,648
2022-08-09	1,006.50	1,012.00	973.00	973.00	823.51	65,260
2022-08-08	992.00	1,012.50	990.60	1,009.50	854.40	35,815
2022-08-05	1,027.50	1,038.50	981.40	982.80	831.80	50,346
2022-08-04	1,005.00	1,025.50	1,005.00	1,025.50	867.94	55,484
2022-08-03	983.80	1,003.50	982.60	1,003.50	849.32	47,348
2022-08-02	1,019.50	1,021.50	975.40	981.00	830.28	82,603
2022-07-29	988.40	1,033.00	987.60	1,033.00	874.29	125,064
2022-07-28	936.60	980.20	936.00	980.20	829.60	71,334
2022-07-27	927.80	938.20	918.00	930.60	787.62	41,127
2022-07-26	949.60	958.40	926.00	927.80	785.25	38,500
2022-07-25	950.80	960.00	946.20	949.80	803.87	50,726
2022-07-22	945.00	975.60	936.40	957.40	810.31	76,868
2022-07-21	919.20	948.00	916.60	943.00	798.12	64,890
2022-07-20	900.00	919.00	897.60	916.40	775.60	59,293
2022-07-19	869.80	897.00	865.40	896.00	758.34	56,464
2022-07-18	861.00	883.40	860.00	878.40	743.44	52,894
2022-07-15	842.80	857.00	814.80	857.00	725.33	111,712
2022-07-14	875.00	875.40	854.20	860.00	727.87	45,775
2022-07-13	893.00	894.80	855.60	874.80	740.40	63,441
2022-07-12	881.60	897.80	867.80	897.60	759.69	39,706
2022-07-11	882.60	897.00	876.60	887.00	750.72	33,974
2022-07-08	885.60	903.80	879.20	900.60	762.23	43,114
2022-07-07	882.40	893.80	877.40	890.60	753.77	37,163
2022-07-06	858.80	884.60	857.00	876.80	742.09	52,899
2022-07-05	864.00	874.00	837.00	844.60	714.84	58,903
2022-07-04	865.60	869.00	850.60	856.20	724.65	31,270
2022-07-01	853.00	865.80	848.20	860.40	728.21	35,185

← NewerPage 18 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.