Partners Group Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	683.00	687.00	678.20	679.80	679.80	119,073
2026-07-24	673.00	680.20	669.80	677.00	677.00	174,909
2026-07-23	673.80	681.40	669.00	671.20	671.20	83,598
2026-07-22	676.80	678.40	666.80	672.20	672.20	69,003
2026-07-21	677.00	678.80	667.80	677.40	677.40	89,379
2026-07-20	684.80	690.00	672.00	676.80	676.80	84,026
2026-07-17	676.40	697.20	676.40	684.60	684.60	190,813
2026-07-16	677.00	690.40	661.60	677.20	677.20	300,147
2026-07-15	700.20	722.00	697.60	720.40	720.40	114,518
2026-07-14	698.80	707.60	684.40	700.00	700.00	108,624
2026-07-13	684.40	699.60	683.00	698.40	698.40	120,485
2026-07-10	678.00	690.40	676.80	685.40	685.40	103,402
2026-07-09	655.00	677.60	650.00	675.40	675.40	142,715
2026-07-08	674.20	674.20	660.00	663.40	663.40	85,651
2026-07-07	681.60	687.20	674.20	676.20	676.20	142,304
2026-07-06	680.00	684.60	673.80	678.80	678.80	123,448
2026-07-03	680.00	686.60	675.60	678.20	678.20	79,952
2026-07-02	677.00	690.60	673.00	681.60	681.60	103,766
2026-07-01	661.80	680.40	660.80	677.40	677.40	123,676
2026-06-30	651.00	667.40	648.40	662.20	662.20	156,441
2026-06-29	654.00	655.00	645.20	650.00	650.00	107,579
2026-06-26	642.00	651.80	632.40	651.80	651.80	269,335
2026-06-25	645.60	654.60	644.60	647.00	647.00	128,508
2026-06-24	650.00	663.00	644.00	649.00	649.00	185,219
2026-06-23	652.00	665.00	646.60	653.80	653.80	299,059
2026-06-22	680.00	683.00	667.60	669.60	669.60	134,815
2026-06-19	696.00	699.60	678.40	681.00	681.00	238,374
2026-06-18	714.80	714.80	695.60	699.60	699.60	114,870
2026-06-17	716.60	720.60	709.80	713.80	713.80	111,514
2026-06-16	720.00	725.00	714.20	715.80	715.80	103,808
2026-06-15	716.60	731.20	714.40	714.40	714.40	176,220
2026-06-12	696.00	702.00	692.00	697.80	697.80	142,622
2026-06-11	699.00	702.00	683.60	686.40	686.40	164,718
2026-06-10	708.00	712.00	700.60	707.60	707.60	128,801
2026-06-09	707.60	718.60	703.00	703.00	703.00	193,573
2026-06-08	704.80	715.20	689.40	713.00	713.00	155,798
2026-06-05	718.60	728.40	710.80	710.80	710.80	155,534
2026-06-04	689.80	724.20	686.40	712.40	712.40	283,441
2026-06-03	753.80	753.80	671.00	686.80	686.80	933,888
2026-06-02	827.00	849.00	811.40	820.80	820.80	94,440
2026-06-01	827.00	838.40	817.00	822.80	822.80	101,405
2026-05-29	837.40	837.40	819.80	827.20	827.20	301,533
2026-05-28	851.60	854.60	832.00	833.00	833.00	82,994
2026-05-27	861.20	871.00	854.00	854.00	854.00	87,270
2026-05-26	868.40	873.20	854.80	854.80	854.80	64,301
2026-05-22	869.20	882.20	855.00	858.80	858.80	137,700
2026-05-21	913.60	918.20	899.00	900.00	854.00	84,589
2026-05-20	896.40	917.80	889.20	909.60	863.11	84,306
2026-05-19	898.00	916.00	898.00	899.60	853.62	72,561
2026-05-18	884.00	900.20	871.40	891.80	846.22	121,445
2026-05-15	886.00	892.80	872.00	885.80	840.53	82,860
2026-05-13	886.00	891.00	880.00	883.60	838.44	77,039
2026-05-12	880.00	888.60	872.40	883.20	838.06	62,935
2026-05-11	883.20	891.40	877.60	885.20	839.96	75,191
2026-05-08	875.00	883.80	875.00	882.00	836.92	60,331
2026-05-07	888.00	892.60	875.00	883.80	838.63	78,966
2026-05-06	874.00	911.40	873.80	882.20	837.11	108,315
2026-05-05	868.40	885.00	858.80	870.00	825.53	67,951
2026-05-04	869.80	885.60	857.80	869.40	824.96	135,916
2026-04-30	840.00	851.80	826.00	848.00	804.66	255,359

← NewerPage 2 of 3 · 128 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.