Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 853.00 | 865.80 | 848.20 | 860.40 | 728.21 | 35,185 |
| 2022-06-30 | 862.60 | 864.20 | 842.40 | 860.20 | 728.04 | 62,116 |
| 2022-06-29 | 878.00 | 879.20 | 860.40 | 872.60 | 738.53 | 51,552 |
| 2022-06-28 | 900.60 | 904.80 | 883.40 | 891.60 | 754.61 | 48,253 |
| 2022-06-27 | 903.00 | 923.00 | 892.80 | 902.60 | 763.92 | 66,272 |
| 2022-06-24 | 865.00 | 900.00 | 863.40 | 895.00 | 757.49 | 60,036 |
| 2022-06-23 | 843.40 | 864.60 | 840.60 | 862.60 | 730.07 | 70,880 |
| 2022-06-22 | 836.80 | 861.00 | 821.40 | 854.00 | 722.79 | 68,136 |
| 2022-06-21 | 843.40 | 857.20 | 842.40 | 846.40 | 716.36 | 52,770 |
| 2022-06-20 | 855.00 | 862.80 | 836.80 | 840.40 | 711.28 | 57,884 |
| 2022-06-17 | 843.00 | 881.20 | 843.00 | 855.00 | 723.64 | 173,713 |
| 2022-06-16 | 868.00 | 870.20 | 831.40 | 840.60 | 711.45 | 110,336 |
| 2022-06-15 | 862.80 | 880.20 | 859.80 | 875.80 | 741.24 | 102,024 |
| 2022-06-14 | 900.60 | 906.40 | 850.20 | 852.00 | 721.10 | 100,789 |
| 2022-06-13 | 926.00 | 935.80 | 891.20 | 897.80 | 759.86 | 96,309 |
| 2022-06-10 | 975.20 | 977.20 | 937.40 | 944.80 | 799.64 | 96,596 |
| 2022-06-09 | 1,010.00 | 1,015.00 | 987.20 | 987.20 | 835.53 | 68,224 |
| 2022-06-08 | 1,012.00 | 1,015.50 | 997.00 | 999.20 | 845.68 | 38,003 |
| 2022-06-07 | 1,004.00 | 1,018.00 | 999.80 | 1,008.50 | 853.55 | 80,490 |
| 2022-06-03 | 1,016.50 | 1,020.50 | 998.40 | 1,002.00 | 848.05 | 39,371 |
| 2022-06-02 | 990.00 | 1,009.00 | 978.00 | 1,009.00 | 853.98 | 43,550 |
| 2022-06-01 | 1,038.50 | 1,038.50 | 992.20 | 992.20 | 839.76 | 74,315 |
| 2022-05-31 | 1,037.00 | 1,040.00 | 1,020.00 | 1,029.50 | 871.33 | 126,298 |
| 2022-05-30 | 1,030.50 | 1,044.00 | 1,024.00 | 1,042.00 | 881.91 | 72,486 |
| 2022-05-27 | 1,033.00 | 1,048.00 | 1,022.00 | 1,048.00 | 859.06 | 84,949 |
| 2022-05-25 | 1,030.00 | 1,030.00 | 989.20 | 1,013.50 | 830.78 | 58,785 |
| 2022-05-24 | 1,016.00 | 1,027.50 | 1,004.50 | 1,006.50 | 825.04 | 62,568 |
| 2022-05-23 | 1,020.00 | 1,026.50 | 1,009.00 | 1,026.00 | 841.02 | 53,246 |
| 2022-05-20 | 991.60 | 1,020.00 | 987.20 | 1,000.00 | 819.71 | 67,559 |
| 2022-05-19 | 1,003.50 | 1,005.00 | 970.60 | 992.40 | 813.48 | 124,490 |
| 2022-05-18 | 1,048.50 | 1,052.00 | 1,018.50 | 1,018.50 | 834.87 | 67,388 |
| 2022-05-17 | 1,017.00 | 1,058.00 | 1,009.00 | 1,039.50 | 852.09 | 68,819 |
| 2022-05-16 | 1,034.50 | 1,035.50 | 1,010.00 | 1,011.00 | 828.73 | 67,894 |
| 2022-05-13 | 1,017.00 | 1,031.50 | 1,012.50 | 1,031.00 | 845.12 | 59,842 |
| 2022-05-12 | 1,009.00 | 1,017.50 | 984.40 | 1,012.00 | 829.55 | 90,739 |
| 2022-05-11 | 994.00 | 1,023.00 | 993.40 | 1,023.00 | 838.56 | 94,064 |
| 2022-05-10 | 999.40 | 1,009.50 | 983.80 | 983.80 | 806.43 | 74,998 |
| 2022-05-09 | 999.60 | 1,022.00 | 987.20 | 987.20 | 809.22 | 100,006 |
| 2022-05-06 | 1,005.00 | 1,022.00 | 990.20 | 1,010.50 | 828.32 | 81,343 |
| 2022-05-05 | 1,011.00 | 1,040.00 | 1,003.00 | 1,009.00 | 827.09 | 89,507 |
| 2022-05-04 | 1,020.00 | 1,020.00 | 991.40 | 993.00 | 813.97 | 82,986 |
| 2022-05-03 | 1,030.50 | 1,038.50 | 1,014.00 | 1,022.00 | 837.74 | 60,338 |
| 2022-05-02 | 1,037.50 | 1,136.50 | 950.00 | 1,021.50 | 837.33 | 114,569 |
| 2022-04-29 | 1,053.00 | 1,068.00 | 1,046.50 | 1,047.50 | 858.65 | 72,966 |
| 2022-04-28 | 1,046.50 | 1,056.50 | 1,030.00 | 1,038.00 | 850.86 | 63,803 |
| 2022-04-27 | 1,032.50 | 1,047.00 | 1,013.50 | 1,032.50 | 846.35 | 82,270 |
| 2022-04-26 | 1,089.50 | 1,089.50 | 1,039.00 | 1,039.00 | 851.68 | 83,654 |
| 2022-04-25 | 1,119.00 | 1,132.50 | 1,076.50 | 1,076.50 | 882.42 | 79,736 |
| 2022-04-22 | 1,146.00 | 1,152.50 | 1,140.50 | 1,140.50 | 934.88 | 79,334 |
| 2022-04-21 | 1,156.00 | 1,174.00 | 1,143.50 | 1,161.00 | 951.68 | 76,586 |
| 2022-04-20 | 1,131.00 | 1,158.00 | 1,126.00 | 1,153.00 | 945.13 | 83,424 |
| 2022-04-19 | 1,131.00 | 1,133.00 | 1,105.50 | 1,130.50 | 926.68 | 75,521 |
| 2022-04-14 | 1,135.50 | 1,141.50 | 1,124.50 | 1,127.50 | 924.22 | 68,843 |
| 2022-04-13 | 1,125.00 | 1,135.50 | 1,096.00 | 1,135.50 | 930.78 | 62,515 |
| 2022-04-12 | 1,117.50 | 1,135.00 | 1,106.00 | 1,131.50 | 927.50 | 70,436 |
| 2022-04-11 | 1,125.50 | 1,133.00 | 1,109.00 | 1,110.50 | 910.29 | 67,320 |
| 2022-04-08 | 1,135.00 | 1,145.50 | 1,119.50 | 1,127.50 | 924.22 | 68,420 |
| 2022-04-07 | 1,125.00 | 1,131.00 | 1,107.50 | 1,113.50 | 912.75 | 61,138 |
| 2022-04-06 | 1,172.50 | 1,176.00 | 1,111.00 | 1,118.50 | 916.85 | 79,743 |
| 2022-04-05 | 1,165.00 | 1,186.00 | 1,161.50 | 1,173.00 | 961.52 | 67,742 |
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.