Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,056.00 | 1,057.00 | 1,047.00 | 1,050.00 | 996.33 | 51,684 |
| 2026-01-29 | 1,074.00 | 1,074.00 | 1,049.50 | 1,052.50 | 998.71 | 63,987 |
| 2026-01-28 | 1,057.50 | 1,070.00 | 1,049.00 | 1,066.00 | 1,011.52 | 61,723 |
| 2026-01-27 | 1,061.00 | 1,071.00 | 1,044.50 | 1,050.50 | 996.81 | 57,989 |
| 2026-01-26 | 1,066.50 | 1,074.00 | 1,051.50 | 1,051.50 | 997.76 | 74,466 |
| 2026-01-23 | 1,080.00 | 1,080.00 | 1,061.50 | 1,069.00 | 1,014.36 | 67,108 |
| 2026-01-22 | 1,089.50 | 1,096.00 | 1,079.50 | 1,082.50 | 1,027.17 | 64,854 |
| 2026-01-21 | 1,056.00 | 1,069.00 | 1,041.00 | 1,069.00 | 1,014.36 | 87,208 |
| 2026-01-20 | 1,061.50 | 1,072.00 | 1,051.50 | 1,065.00 | 1,010.57 | 69,081 |
| 2026-01-19 | 1,080.00 | 1,084.00 | 1,068.50 | 1,074.50 | 1,019.58 | 68,377 |
| 2026-01-16 | 1,087.00 | 1,097.50 | 1,080.00 | 1,096.00 | 1,039.98 | 86,228 |
| 2026-01-15 | 1,050.00 | 1,092.00 | 1,043.00 | 1,090.00 | 1,034.29 | 141,567 |
| 2026-01-14 | 1,019.50 | 1,020.00 | 1,003.00 | 1,012.50 | 960.75 | 71,988 |
| 2026-01-13 | 1,040.00 | 1,042.50 | 1,013.50 | 1,014.50 | 962.65 | 73,013 |
| 2026-01-12 | 1,027.00 | 1,038.50 | 1,021.50 | 1,038.50 | 985.42 | 78,190 |
| 2026-01-09 | 1,010.50 | 1,027.50 | 1,001.00 | 1,022.50 | 970.24 | 64,662 |
| 2026-01-08 | 1,025.00 | 1,025.00 | 991.00 | 1,003.50 | 952.21 | 87,508 |
| 2026-01-07 | 1,039.50 | 1,050.00 | 1,029.50 | 1,033.00 | 980.20 | 70,006 |
| 2026-01-06 | 1,045.00 | 1,045.00 | 1,017.50 | 1,034.00 | 981.15 | 65,699 |
| 2026-01-05 | 1,010.00 | 1,037.00 | 1,001.00 | 1,030.00 | 977.36 | 123,913 |
| 2025-12-30 | 979.20 | 987.80 | 976.00 | 982.40 | 932.19 | 48,176 |
| 2025-12-29 | 978.00 | 987.20 | 975.00 | 978.80 | 928.77 | 44,672 |
| 2025-12-23 | 977.20 | 988.00 | 975.80 | 976.40 | 926.50 | 53,252 |
| 2025-12-22 | 966.60 | 977.80 | 962.40 | 977.80 | 927.82 | 60,056 |
| 2025-12-19 | 970.20 | 976.00 | 961.60 | 966.60 | 917.20 | 115,400 |
| 2025-12-18 | 949.40 | 979.00 | 949.40 | 977.40 | 927.44 | 96,365 |
| 2025-12-17 | 961.60 | 963.40 | 948.60 | 948.60 | 900.12 | 83,812 |
| 2025-12-16 | 960.00 | 965.40 | 955.00 | 959.20 | 910.17 | 51,108 |
| 2025-12-15 | 955.00 | 976.80 | 955.00 | 962.20 | 913.02 | 68,930 |
| 2025-12-12 | 951.60 | 968.60 | 948.80 | 951.40 | 902.77 | 61,762 |
| 2025-12-11 | 956.00 | 958.40 | 944.40 | 944.40 | 896.13 | 65,601 |
| 2025-12-10 | 955.00 | 964.20 | 944.80 | 953.80 | 905.05 | 76,918 |
| 2025-12-09 | 949.00 | 961.40 | 947.20 | 955.00 | 906.19 | 65,144 |
| 2025-12-08 | 955.80 | 960.80 | 948.80 | 953.00 | 904.29 | 54,067 |
| 2025-12-05 | 940.00 | 961.40 | 936.00 | 956.80 | 907.90 | 86,330 |
| 2025-12-04 | 934.40 | 945.80 | 932.00 | 938.80 | 890.82 | 70,840 |
| 2025-12-03 | 931.40 | 933.00 | 916.60 | 925.80 | 878.48 | 75,796 |
| 2025-12-02 | 938.20 | 941.80 | 929.60 | 929.60 | 882.09 | 77,615 |
| 2025-12-01 | 948.80 | 948.80 | 932.40 | 943.00 | 894.80 | 78,498 |
| 2025-11-28 | 952.40 | 960.20 | 948.40 | 952.80 | 904.10 | 66,035 |
| 2025-11-27 | 939.60 | 961.40 | 935.60 | 952.60 | 903.91 | 55,832 |
| 2025-11-26 | 938.20 | 939.20 | 926.20 | 935.00 | 887.21 | 75,938 |
| 2025-11-25 | 929.00 | 934.60 | 920.00 | 928.60 | 881.14 | 48,523 |
| 2025-11-24 | 932.00 | 933.20 | 921.40 | 927.40 | 880.00 | 147,139 |
| 2025-11-21 | 900.00 | 921.60 | 898.80 | 917.80 | 870.89 | 58,693 |
| 2025-11-20 | 928.80 | 932.60 | 915.80 | 917.60 | 870.70 | 70,769 |
| 2025-11-19 | 915.00 | 918.80 | 908.00 | 910.80 | 864.25 | 124,721 |
| 2025-11-18 | 918.00 | 922.80 | 905.60 | 916.00 | 869.18 | 100,512 |
| 2025-11-17 | 954.60 | 957.80 | 930.20 | 932.40 | 884.74 | 56,970 |
| 2025-11-14 | 945.60 | 954.80 | 933.40 | 952.20 | 903.53 | 71,938 |
| 2025-11-13 | 986.60 | 987.20 | 957.40 | 959.80 | 910.74 | 67,634 |
| 2025-11-12 | 986.80 | 987.00 | 971.80 | 975.00 | 925.17 | 62,330 |
| 2025-11-11 | 964.40 | 985.60 | 960.00 | 980.60 | 930.48 | 90,199 |
| 2025-11-10 | 965.40 | 974.60 | 953.00 | 953.00 | 904.29 | 67,779 |
| 2025-11-07 | 948.80 | 954.40 | 937.40 | 942.60 | 894.42 | 49,286 |
| 2025-11-06 | 958.60 | 963.00 | 942.20 | 942.20 | 894.04 | 82,111 |
| 2025-11-05 | 952.20 | 966.40 | 949.20 | 961.40 | 912.26 | 42,283 |
| 2025-11-04 | 965.00 | 965.00 | 939.60 | 959.00 | 909.98 | 72,895 |
| 2025-11-03 | 978.40 | 978.60 | 970.20 | 971.00 | 921.37 | 51,769 |
| 2025-10-31 | 988.00 | 995.40 | 981.20 | 982.40 | 932.19 | 40,316 |
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.