Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 988.00 | 995.40 | 981.20 | 982.40 | 932.19 | 40,316 |
| 2025-10-30 | 984.00 | 990.80 | 982.00 | 987.80 | 937.31 | 39,459 |
| 2025-10-29 | 995.60 | 1,000.50 | 987.20 | 990.00 | 939.40 | 36,753 |
| 2025-10-28 | 1,013.50 | 1,013.50 | 990.60 | 992.00 | 941.30 | 51,623 |
| 2025-10-27 | 1,001.00 | 1,003.00 | 989.80 | 999.80 | 948.70 | 53,852 |
| 2025-10-24 | 988.40 | 997.20 | 980.80 | 997.20 | 946.23 | 69,060 |
| 2025-10-23 | 988.00 | 996.40 | 975.60 | 978.80 | 928.77 | 55,335 |
| 2025-10-22 | 990.00 | 994.60 | 979.80 | 986.00 | 935.60 | 68,311 |
| 2025-10-21 | 984.80 | 990.00 | 976.80 | 988.00 | 937.50 | 42,452 |
| 2025-10-20 | 979.80 | 982.00 | 969.60 | 981.20 | 931.05 | 82,092 |
| 2025-10-17 | 978.60 | 978.80 | 955.80 | 966.20 | 916.82 | 134,651 |
| 2025-10-16 | 1,004.00 | 1,008.00 | 991.00 | 1,002.00 | 950.79 | 60,880 |
| 2025-10-15 | 1,017.00 | 1,019.00 | 998.80 | 1,009.00 | 957.43 | 56,100 |
| 2025-10-14 | 1,004.50 | 1,005.00 | 991.40 | 1,004.00 | 952.68 | 47,693 |
| 2025-10-13 | 1,010.00 | 1,014.50 | 1,004.00 | 1,009.50 | 957.90 | 47,652 |
| 2025-10-10 | 1,036.50 | 1,043.00 | 1,007.50 | 1,008.50 | 956.95 | 60,350 |
| 2025-10-09 | 1,040.00 | 1,046.50 | 1,034.50 | 1,034.50 | 981.63 | 46,857 |
| 2025-10-08 | 1,040.50 | 1,047.50 | 1,035.50 | 1,038.50 | 985.42 | 47,482 |
| 2025-10-07 | 1,054.50 | 1,055.50 | 1,040.50 | 1,040.50 | 987.32 | 32,417 |
| 2025-10-06 | 1,050.00 | 1,064.00 | 1,036.00 | 1,057.50 | 1,003.45 | 36,229 |
| 2025-10-03 | 1,040.00 | 1,054.00 | 1,033.50 | 1,049.00 | 995.38 | 42,339 |
| 2025-10-02 | 1,033.00 | 1,044.50 | 1,026.00 | 1,033.00 | 980.20 | 41,546 |
| 2025-10-01 | 1,032.00 | 1,037.50 | 1,015.00 | 1,028.50 | 975.93 | 55,852 |
| 2025-09-30 | 1,039.00 | 1,050.00 | 1,029.50 | 1,033.50 | 980.68 | 54,158 |
| 2025-09-29 | 1,043.50 | 1,043.50 | 1,029.50 | 1,036.50 | 983.52 | 46,108 |
| 2025-09-26 | 1,032.50 | 1,040.50 | 1,024.00 | 1,032.50 | 979.73 | 44,515 |
| 2025-09-25 | 1,039.00 | 1,040.50 | 1,017.50 | 1,031.00 | 978.30 | 51,139 |
| 2025-09-24 | 1,071.50 | 1,072.00 | 1,048.00 | 1,050.50 | 996.81 | 59,139 |
| 2025-09-23 | 1,070.50 | 1,091.50 | 1,065.50 | 1,080.00 | 1,024.80 | 41,104 |
| 2025-09-22 | 1,077.00 | 1,077.50 | 1,057.00 | 1,064.50 | 1,010.09 | 31,924 |
| 2025-09-19 | 1,106.00 | 1,107.00 | 1,076.50 | 1,076.50 | 1,021.48 | 110,375 |
| 2025-09-18 | 1,093.00 | 1,107.00 | 1,092.00 | 1,102.50 | 1,046.15 | 43,806 |
| 2025-09-17 | 1,070.50 | 1,095.50 | 1,062.50 | 1,088.00 | 1,032.39 | 72,950 |
| 2025-09-16 | 1,094.00 | 1,100.50 | 1,067.50 | 1,067.50 | 1,012.94 | 45,948 |
| 2025-09-15 | 1,083.00 | 1,092.00 | 1,077.50 | 1,091.00 | 1,035.24 | 42,367 |
| 2025-09-12 | 1,080.00 | 1,086.00 | 1,070.50 | 1,075.50 | 1,020.53 | 43,219 |
| 2025-09-11 | 1,065.50 | 1,075.00 | 1,054.00 | 1,074.00 | 1,019.11 | 35,535 |
| 2025-09-10 | 1,060.50 | 1,076.50 | 1,052.50 | 1,063.00 | 1,008.67 | 37,912 |
| 2025-09-09 | 1,070.00 | 1,071.50 | 1,057.00 | 1,059.00 | 1,004.87 | 35,207 |
| 2025-09-08 | 1,070.00 | 1,075.00 | 1,061.00 | 1,066.00 | 1,011.52 | 30,980 |
| 2025-09-05 | 1,072.50 | 1,093.00 | 1,065.00 | 1,068.00 | 1,013.41 | 56,242 |
| 2025-09-04 | 1,074.00 | 1,077.00 | 1,061.00 | 1,068.50 | 1,013.89 | 38,772 |
| 2025-09-03 | 1,066.50 | 1,085.50 | 1,062.00 | 1,072.50 | 1,017.68 | 43,108 |
| 2025-09-02 | 1,140.00 | 1,158.00 | 1,061.00 | 1,061.00 | 1,006.77 | 135,460 |
| 2025-09-01 | 1,095.00 | 1,102.50 | 1,085.00 | 1,096.50 | 1,040.46 | 39,433 |
| 2025-08-29 | 1,111.50 | 1,117.00 | 1,097.50 | 1,097.50 | 1,041.41 | 49,674 |
| 2025-08-28 | 1,113.00 | 1,123.50 | 1,111.50 | 1,115.00 | 1,058.01 | 27,083 |
| 2025-08-27 | 1,106.50 | 1,118.00 | 1,105.00 | 1,113.50 | 1,056.59 | 17,318 |
| 2025-08-26 | 1,119.50 | 1,125.00 | 1,106.50 | 1,107.00 | 1,050.42 | 40,159 |
| 2025-08-25 | 1,130.00 | 1,135.50 | 1,127.50 | 1,128.00 | 1,070.35 | 22,501 |
| 2025-08-22 | 1,099.00 | 1,135.50 | 1,098.50 | 1,132.50 | 1,074.62 | 44,909 |
| 2025-08-21 | 1,111.50 | 1,114.00 | 1,100.50 | 1,105.00 | 1,048.52 | 28,326 |
| 2025-08-20 | 1,112.50 | 1,127.50 | 1,107.50 | 1,114.00 | 1,057.06 | 33,621 |
| 2025-08-19 | 1,106.50 | 1,125.50 | 1,106.50 | 1,124.50 | 1,067.03 | 24,684 |
| 2025-08-18 | 1,102.00 | 1,111.50 | 1,100.50 | 1,106.50 | 1,049.95 | 24,619 |
| 2025-08-15 | 1,111.00 | 1,120.00 | 1,105.50 | 1,106.00 | 1,049.47 | 29,032 |
| 2025-08-14 | 1,123.50 | 1,123.50 | 1,091.50 | 1,103.00 | 1,046.62 | 69,233 |
| 2025-08-13 | 1,137.50 | 1,137.50 | 1,117.50 | 1,122.00 | 1,064.65 | 31,058 |
| 2025-08-12 | 1,145.50 | 1,147.50 | 1,131.50 | 1,133.50 | 1,075.57 | 24,638 |
| 2025-08-11 | 1,149.50 | 1,149.50 | 1,136.00 | 1,140.00 | 1,081.73 | 25,716 |
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.