Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1,381.50 | 1,385.00 | 1,313.50 | 1,325.50 | 1,086.53 | 124,726 |
| 2022-01-07 | 1,387.50 | 1,401.00 | 1,369.50 | 1,379.00 | 1,130.38 | 79,100 |
| 2022-01-06 | 1,420.00 | 1,423.00 | 1,382.50 | 1,394.50 | 1,143.08 | 85,265 |
| 2022-01-05 | 1,460.00 | 1,475.00 | 1,451.00 | 1,461.00 | 1,197.60 | 50,548 |
| 2022-01-04 | 1,500.50 | 1,502.00 | 1,464.00 | 1,470.00 | 1,204.97 | 53,741 |
| 2022-01-03 | 1,521.00 | 1,528.00 | 1,495.00 | 1,499.00 | 1,228.74 | 30,850 |
| 2021-12-30 | 1,508.50 | 1,529.50 | 1,508.50 | 1,512.50 | 1,239.81 | 29,515 |
| 2021-12-29 | 1,512.00 | 1,520.00 | 1,501.00 | 1,513.50 | 1,240.63 | 19,754 |
| 2021-12-28 | 1,503.50 | 1,524.00 | 1,503.00 | 1,517.00 | 1,243.50 | 24,996 |
| 2021-12-27 | 1,500.00 | 1,504.50 | 1,489.00 | 1,502.50 | 1,231.61 | 25,211 |
| 2021-12-23 | 1,491.00 | 1,495.00 | 1,482.00 | 1,494.00 | 1,224.65 | 33,689 |
| 2021-12-22 | 1,463.00 | 1,482.00 | 1,448.50 | 1,482.00 | 1,214.81 | 41,770 |
| 2021-12-21 | 1,449.00 | 1,458.00 | 1,430.50 | 1,446.00 | 1,185.30 | 40,805 |
| 2021-12-20 | 1,428.50 | 1,443.00 | 1,412.50 | 1,430.00 | 1,172.18 | 51,372 |
| 2021-12-17 | 1,481.50 | 1,481.50 | 1,447.00 | 1,466.00 | 1,201.69 | 89,363 |
| 2021-12-16 | 1,494.00 | 1,504.00 | 1,480.00 | 1,481.50 | 1,214.40 | 46,048 |
| 2021-12-15 | 1,446.50 | 1,471.50 | 1,438.50 | 1,469.50 | 1,204.56 | 37,187 |
| 2021-12-14 | 1,477.00 | 1,483.50 | 1,445.50 | 1,446.50 | 1,185.71 | 46,827 |
| 2021-12-13 | 1,488.00 | 1,504.00 | 1,476.50 | 1,478.50 | 1,211.94 | 35,606 |
| 2021-12-10 | 1,503.00 | 1,506.00 | 1,482.50 | 1,488.50 | 1,220.14 | 32,931 |
| 2021-12-09 | 1,527.00 | 1,529.00 | 1,510.50 | 1,518.50 | 1,244.73 | 37,654 |
| 2021-12-08 | 1,504.00 | 1,548.00 | 1,503.50 | 1,526.50 | 1,251.29 | 61,930 |
| 2021-12-07 | 1,478.50 | 1,531.00 | 1,476.00 | 1,501.50 | 1,230.79 | 130,612 |
| 2021-12-06 | 1,475.50 | 1,488.50 | 1,452.00 | 1,460.50 | 1,197.19 | 73,943 |
| 2021-12-03 | 1,505.00 | 1,510.50 | 1,453.00 | 1,461.50 | 1,198.01 | 91,759 |
| 2021-12-02 | 1,562.50 | 1,574.50 | 1,499.00 | 1,499.50 | 1,229.15 | 120,411 |
| 2021-12-01 | 1,597.50 | 1,597.50 | 1,552.00 | 1,589.50 | 1,302.93 | 54,345 |
| 2021-11-30 | 1,557.50 | 1,604.50 | 1,547.50 | 1,590.00 | 1,303.34 | 111,334 |
| 2021-11-29 | 1,540.00 | 1,577.00 | 1,540.00 | 1,575.00 | 1,291.04 | 54,081 |
| 2021-11-26 | 1,511.00 | 1,551.50 | 1,507.50 | 1,530.50 | 1,254.57 | 57,307 |
| 2021-11-25 | 1,568.50 | 1,575.50 | 1,559.50 | 1,568.00 | 1,285.30 | 30,369 |
| 2021-11-24 | 1,557.00 | 1,582.00 | 1,533.50 | 1,562.00 | 1,280.39 | 47,867 |
| 2021-11-23 | 1,631.00 | 1,632.50 | 1,551.50 | 1,560.50 | 1,279.16 | 70,830 |
| 2021-11-22 | 1,651.50 | 1,664.50 | 1,641.50 | 1,641.50 | 1,345.55 | 41,145 |
| 2021-11-19 | 1,628.00 | 1,657.00 | 1,617.50 | 1,650.00 | 1,352.52 | 66,460 |
| 2021-11-18 | 1,630.50 | 1,653.50 | 1,622.00 | 1,627.00 | 1,333.67 | 43,510 |
| 2021-11-17 | 1,616.50 | 1,638.00 | 1,604.50 | 1,632.00 | 1,337.77 | 44,917 |
| 2021-11-16 | 1,616.50 | 1,616.50 | 1,599.00 | 1,615.00 | 1,323.83 | 38,572 |
| 2021-11-15 | 1,633.00 | 1,638.00 | 1,606.50 | 1,614.00 | 1,323.01 | 34,641 |
| 2021-11-12 | 1,613.50 | 1,640.00 | 1,608.50 | 1,636.50 | 1,341.45 | 26,644 |
| 2021-11-11 | 1,607.00 | 1,625.00 | 1,602.00 | 1,615.00 | 1,323.83 | 35,985 |
| 2021-11-10 | 1,641.00 | 1,641.00 | 1,601.00 | 1,611.50 | 1,320.96 | 33,244 |
| 2021-11-09 | 1,648.00 | 1,656.50 | 1,638.50 | 1,640.00 | 1,344.32 | 25,657 |
| 2021-11-08 | 1,658.50 | 1,664.50 | 1,648.00 | 1,651.50 | 1,353.75 | 30,147 |
| 2021-11-05 | 1,640.00 | 1,667.00 | 1,631.50 | 1,655.00 | 1,356.62 | 44,203 |
| 2021-11-04 | 1,625.00 | 1,640.00 | 1,608.50 | 1,639.50 | 1,343.91 | 53,489 |
| 2021-11-03 | 1,610.00 | 1,623.00 | 1,602.50 | 1,621.00 | 1,328.75 | 41,691 |
| 2021-11-02 | 1,599.50 | 1,610.50 | 1,590.50 | 1,610.50 | 1,320.14 | 36,458 |
| 2021-11-01 | 1,605.50 | 1,608.00 | 1,591.50 | 1,600.00 | 1,311.54 | 34,473 |
| 2021-10-29 | 1,601.00 | 1,612.00 | 1,593.00 | 1,597.50 | 1,309.49 | 40,887 |
| 2021-10-28 | 1,595.50 | 1,610.00 | 1,595.00 | 1,610.00 | 1,319.73 | 40,090 |
| 2021-10-27 | 1,595.50 | 1,610.00 | 1,592.50 | 1,603.50 | 1,314.40 | 39,663 |
| 2021-10-26 | 1,590.00 | 1,600.00 | 1,576.50 | 1,600.00 | 1,311.54 | 31,046 |
| 2021-10-25 | 1,584.00 | 1,592.00 | 1,570.00 | 1,590.00 | 1,303.34 | 32,484 |
| 2021-10-22 | 1,580.00 | 1,580.50 | 1,563.50 | 1,577.50 | 1,293.09 | 37,720 |
| 2021-10-21 | 1,542.00 | 1,576.00 | 1,534.50 | 1,575.00 | 1,291.04 | 48,737 |
| 2021-10-20 | 1,537.00 | 1,565.50 | 1,534.00 | 1,557.50 | 1,276.70 | 38,440 |
← NewerPage 21 of 21 · 1,257 trading days
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.