Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1,152.00 | 1,173.50 | 1,135.50 | 1,167.00 | 956.60 | 57,469 |
| 2022-04-01 | 1,153.50 | 1,156.00 | 1,137.50 | 1,145.50 | 938.98 | 53,616 |
| 2022-03-31 | 1,160.00 | 1,178.00 | 1,147.00 | 1,153.50 | 945.53 | 110,792 |
| 2022-03-30 | 1,142.50 | 1,148.00 | 1,126.00 | 1,142.00 | 936.11 | 80,663 |
| 2022-03-29 | 1,131.50 | 1,151.50 | 1,128.50 | 1,143.00 | 936.93 | 88,569 |
| 2022-03-28 | 1,126.50 | 1,132.00 | 1,113.50 | 1,114.00 | 913.16 | 68,125 |
| 2022-03-25 | 1,128.00 | 1,151.50 | 1,118.50 | 1,125.50 | 922.58 | 72,615 |
| 2022-03-24 | 1,170.00 | 1,170.00 | 1,120.50 | 1,127.50 | 924.22 | 120,231 |
| 2022-03-23 | 1,246.50 | 1,249.00 | 1,175.50 | 1,175.50 | 963.57 | 112,479 |
| 2022-03-22 | 1,249.50 | 1,262.00 | 1,235.00 | 1,245.00 | 1,020.54 | 76,509 |
| 2022-03-21 | 1,222.50 | 1,227.00 | 1,210.00 | 1,223.50 | 1,002.91 | 60,915 |
| 2022-03-18 | 1,200.00 | 1,217.50 | 1,184.00 | 1,215.50 | 996.36 | 179,612 |
| 2022-03-17 | 1,180.00 | 1,198.50 | 1,173.00 | 1,198.50 | 982.42 | 74,495 |
| 2022-03-16 | 1,114.50 | 1,173.50 | 1,112.00 | 1,173.50 | 961.93 | 82,047 |
| 2022-03-15 | 1,105.50 | 1,108.50 | 1,072.00 | 1,097.00 | 899.22 | 82,404 |
| 2022-03-14 | 1,110.00 | 1,122.50 | 1,097.50 | 1,111.00 | 910.70 | 58,754 |
| 2022-03-11 | 1,108.00 | 1,129.00 | 1,092.50 | 1,102.50 | 903.73 | 109,680 |
| 2022-03-10 | 1,127.00 | 1,127.00 | 1,092.50 | 1,094.50 | 897.17 | 80,072 |
| 2022-03-09 | 1,099.50 | 1,122.00 | 1,080.00 | 1,112.00 | 911.52 | 85,753 |
| 2022-03-08 | 1,076.50 | 1,129.00 | 1,057.00 | 1,067.50 | 875.04 | 104,969 |
| 2022-03-07 | 1,050.00 | 1,115.00 | 1,034.50 | 1,096.50 | 898.81 | 121,803 |
| 2022-03-04 | 1,116.00 | 1,133.00 | 1,080.50 | 1,084.00 | 888.57 | 93,086 |
| 2022-03-03 | 1,201.00 | 1,206.50 | 1,127.00 | 1,135.00 | 930.37 | 87,807 |
| 2022-03-02 | 1,181.50 | 1,212.50 | 1,178.50 | 1,202.00 | 985.29 | 55,169 |
| 2022-03-01 | 1,258.50 | 1,258.50 | 1,196.00 | 1,199.00 | 982.83 | 57,726 |
| 2022-02-28 | 1,223.00 | 1,253.00 | 1,218.50 | 1,246.50 | 1,021.77 | 75,660 |
| 2022-02-25 | 1,227.00 | 1,255.00 | 1,207.00 | 1,252.50 | 1,026.69 | 56,296 |
| 2022-02-24 | 1,165.00 | 1,217.00 | 1,156.00 | 1,213.00 | 994.31 | 92,352 |
| 2022-02-23 | 1,228.00 | 1,243.00 | 1,218.50 | 1,220.00 | 1,000.05 | 52,885 |
| 2022-02-22 | 1,180.50 | 1,242.00 | 1,165.50 | 1,226.00 | 1,004.96 | 84,387 |
| 2022-02-21 | 1,235.00 | 1,245.50 | 1,206.00 | 1,214.50 | 995.54 | 38,337 |
| 2022-02-18 | 1,256.50 | 1,264.50 | 1,230.50 | 1,232.00 | 1,009.88 | 48,245 |
| 2022-02-17 | 1,276.00 | 1,288.00 | 1,250.50 | 1,256.50 | 1,029.97 | 41,633 |
| 2022-02-16 | 1,271.00 | 1,286.00 | 1,263.50 | 1,276.00 | 1,045.95 | 43,241 |
| 2022-02-15 | 1,239.00 | 1,269.50 | 1,236.50 | 1,269.50 | 1,040.62 | 49,958 |
| 2022-02-14 | 1,235.00 | 1,244.00 | 1,201.50 | 1,244.00 | 1,019.72 | 80,804 |
| 2022-02-11 | 1,267.00 | 1,277.00 | 1,258.00 | 1,264.00 | 1,036.11 | 43,435 |
| 2022-02-10 | 1,294.00 | 1,299.00 | 1,263.50 | 1,285.00 | 1,053.33 | 50,731 |
| 2022-02-09 | 1,272.50 | 1,301.00 | 1,272.00 | 1,291.50 | 1,058.65 | 64,367 |
| 2022-02-08 | 1,274.00 | 1,278.00 | 1,242.00 | 1,255.00 | 1,028.74 | 61,425 |
| 2022-02-07 | 1,274.50 | 1,284.50 | 1,252.50 | 1,278.50 | 1,048.00 | 46,847 |
| 2022-02-04 | 1,293.00 | 1,300.00 | 1,268.50 | 1,272.50 | 1,043.08 | 58,672 |
| 2022-02-03 | 1,316.00 | 1,316.00 | 1,286.00 | 1,289.50 | 1,057.02 | 63,721 |
| 2022-02-02 | 1,309.00 | 1,336.50 | 1,308.50 | 1,322.00 | 1,083.66 | 103,233 |
| 2022-02-01 | 1,309.00 | 1,314.00 | 1,281.50 | 1,289.50 | 1,057.02 | 105,032 |
| 2022-01-31 | 1,275.00 | 1,293.00 | 1,269.00 | 1,277.00 | 1,046.77 | 104,169 |
| 2022-01-28 | 1,237.50 | 1,245.00 | 1,211.50 | 1,232.00 | 1,009.88 | 79,442 |
| 2022-01-27 | 1,253.00 | 1,266.00 | 1,205.50 | 1,237.50 | 1,014.39 | 123,384 |
| 2022-01-26 | 1,276.00 | 1,285.50 | 1,261.00 | 1,267.00 | 1,038.57 | 100,424 |
| 2022-01-25 | 1,260.00 | 1,274.00 | 1,248.00 | 1,266.00 | 1,037.75 | 117,257 |
| 2022-01-24 | 1,292.00 | 1,296.50 | 1,241.00 | 1,242.50 | 1,018.49 | 123,852 |
| 2022-01-21 | 1,326.50 | 1,334.50 | 1,283.00 | 1,303.00 | 1,068.08 | 88,592 |
| 2022-01-20 | 1,336.00 | 1,353.50 | 1,322.00 | 1,349.50 | 1,106.20 | 64,959 |
| 2022-01-19 | 1,296.00 | 1,340.50 | 1,277.00 | 1,328.50 | 1,088.98 | 80,843 |
| 2022-01-18 | 1,350.00 | 1,350.50 | 1,306.00 | 1,309.50 | 1,073.41 | 89,988 |
| 2022-01-17 | 1,368.00 | 1,376.50 | 1,354.00 | 1,358.50 | 1,113.58 | 61,746 |
| 2022-01-14 | 1,385.50 | 1,416.50 | 1,358.50 | 1,365.00 | 1,118.90 | 83,644 |
| 2022-01-13 | 1,398.00 | 1,399.00 | 1,375.00 | 1,388.50 | 1,138.17 | 70,634 |
| 2022-01-12 | 1,355.50 | 1,405.50 | 1,353.00 | 1,400.00 | 1,147.59 | 84,288 |
| 2022-01-11 | 1,354.50 | 1,366.50 | 1,333.00 | 1,347.50 | 1,104.56 | 63,417 |
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.