Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,129.00 | 1,144.00 | 1,123.50 | 1,141.00 | 1,082.68 | 28,989 |
| 2025-08-07 | 1,116.00 | 1,146.00 | 1,113.00 | 1,128.50 | 1,070.82 | 48,520 |
| 2025-08-06 | 1,103.50 | 1,112.50 | 1,100.00 | 1,110.00 | 1,053.27 | 31,366 |
| 2025-08-05 | 1,098.50 | 1,110.00 | 1,092.50 | 1,094.00 | 1,038.08 | 24,856 |
| 2025-08-04 | 1,056.00 | 1,099.00 | 1,053.00 | 1,092.00 | 1,036.19 | 63,329 |
| 2025-07-31 | 1,132.50 | 1,136.00 | 1,101.50 | 1,101.50 | 1,045.20 | 43,404 |
| 2025-07-30 | 1,116.50 | 1,132.50 | 1,109.00 | 1,125.00 | 1,067.50 | 30,768 |
| 2025-07-29 | 1,121.50 | 1,128.50 | 1,110.00 | 1,111.00 | 1,054.22 | 47,257 |
| 2025-07-28 | 1,134.00 | 1,141.00 | 1,120.50 | 1,120.50 | 1,063.23 | 41,858 |
| 2025-07-25 | 1,119.50 | 1,122.00 | 1,109.00 | 1,121.00 | 1,063.70 | 32,063 |
| 2025-07-24 | 1,127.00 | 1,127.00 | 1,111.50 | 1,124.00 | 1,066.55 | 33,611 |
| 2025-07-23 | 1,112.00 | 1,120.00 | 1,107.50 | 1,115.00 | 1,058.01 | 36,848 |
| 2025-07-22 | 1,130.00 | 1,130.00 | 1,097.00 | 1,101.50 | 1,045.20 | 48,065 |
| 2025-07-21 | 1,123.50 | 1,135.50 | 1,121.00 | 1,128.00 | 1,070.35 | 35,401 |
| 2025-07-18 | 1,130.00 | 1,140.00 | 1,119.00 | 1,122.00 | 1,064.65 | 53,528 |
| 2025-07-17 | 1,133.00 | 1,142.50 | 1,108.50 | 1,124.00 | 1,066.55 | 56,321 |
| 2025-07-16 | 1,138.00 | 1,138.00 | 1,098.00 | 1,114.50 | 1,057.54 | 120,125 |
| 2025-07-15 | 1,069.00 | 1,076.00 | 1,060.50 | 1,060.50 | 1,006.30 | 47,631 |
| 2025-07-14 | 1,038.00 | 1,063.50 | 1,035.00 | 1,059.00 | 1,004.87 | 47,871 |
| 2025-07-11 | 1,066.50 | 1,068.50 | 1,055.00 | 1,055.00 | 1,001.08 | 47,894 |
| 2025-07-10 | 1,063.50 | 1,075.50 | 1,059.50 | 1,073.50 | 1,018.63 | 56,134 |
| 2025-07-09 | 1,058.00 | 1,068.50 | 1,051.50 | 1,056.50 | 1,002.50 | 41,414 |
| 2025-07-08 | 1,048.00 | 1,062.50 | 1,045.00 | 1,056.00 | 1,002.03 | 67,573 |
| 2025-07-07 | 1,033.00 | 1,046.50 | 1,029.50 | 1,042.50 | 989.22 | 39,190 |
| 2025-07-04 | 1,035.00 | 1,041.00 | 1,026.50 | 1,032.50 | 979.73 | 34,612 |
| 2025-07-03 | 1,043.00 | 1,050.00 | 1,037.00 | 1,044.00 | 990.64 | 58,173 |
| 2025-07-02 | 1,039.00 | 1,040.50 | 1,023.00 | 1,034.00 | 981.15 | 56,547 |
| 2025-07-01 | 1,039.00 | 1,045.50 | 1,025.00 | 1,034.00 | 981.15 | 46,328 |
| 2025-06-30 | 1,042.00 | 1,059.50 | 1,033.00 | 1,035.00 | 982.10 | 98,783 |
| 2025-06-27 | 1,023.00 | 1,038.00 | 1,020.50 | 1,030.00 | 977.36 | 67,920 |
| 2025-06-26 | 1,010.00 | 1,023.00 | 1,004.00 | 1,009.50 | 957.90 | 60,520 |
| 2025-06-25 | 1,016.00 | 1,016.00 | 1,000.00 | 1,001.50 | 950.31 | 71,123 |
| 2025-06-24 | 1,001.50 | 1,012.00 | 993.20 | 1,000.50 | 949.36 | 65,515 |
| 2025-06-23 | 980.00 | 989.80 | 979.80 | 985.40 | 935.04 | 47,749 |
| 2025-06-20 | 1,000.00 | 1,005.00 | 986.00 | 989.60 | 939.02 | 133,381 |
| 2025-06-19 | 986.40 | 998.00 | 971.60 | 990.20 | 939.59 | 109,261 |
| 2025-06-18 | 1,016.00 | 1,021.00 | 1,007.50 | 1,014.50 | 962.65 | 85,927 |
| 2025-06-17 | 1,008.00 | 1,026.00 | 1,002.00 | 1,014.50 | 962.65 | 50,977 |
| 2025-06-16 | 1,012.50 | 1,019.50 | 1,009.50 | 1,015.50 | 963.60 | 67,007 |
| 2025-06-13 | 1,023.50 | 1,033.50 | 1,009.00 | 1,014.50 | 962.65 | 96,127 |
| 2025-06-12 | 1,060.00 | 1,066.50 | 1,047.00 | 1,050.50 | 996.81 | 82,958 |
| 2025-06-11 | 1,081.50 | 1,086.50 | 1,067.50 | 1,072.00 | 1,017.21 | 75,883 |
| 2025-06-10 | 1,073.50 | 1,083.50 | 1,068.50 | 1,082.00 | 1,026.70 | 98,395 |
| 2025-06-06 | 1,077.50 | 1,083.00 | 1,070.50 | 1,080.00 | 1,024.80 | 39,426 |
| 2025-06-05 | 1,085.50 | 1,092.00 | 1,066.50 | 1,080.00 | 1,024.80 | 46,778 |
| 2025-06-04 | 1,090.00 | 1,098.00 | 1,075.50 | 1,086.00 | 1,030.49 | 56,758 |
| 2025-06-03 | 1,079.50 | 1,087.00 | 1,061.50 | 1,084.00 | 1,028.60 | 63,051 |
| 2025-06-02 | 1,085.00 | 1,090.00 | 1,061.00 | 1,076.50 | 1,021.48 | 54,783 |
| 2025-05-30 | 1,090.50 | 1,113.50 | 1,080.00 | 1,102.00 | 1,045.68 | 124,910 |
| 2025-05-28 | 1,092.50 | 1,095.50 | 1,082.50 | 1,093.50 | 1,037.61 | 43,385 |
| 2025-05-27 | 1,091.00 | 1,107.00 | 1,091.00 | 1,097.50 | 1,041.41 | 36,638 |
| 2025-05-26 | 1,091.00 | 1,093.00 | 1,082.50 | 1,091.00 | 1,035.24 | 38,298 |
| 2025-05-23 | 1,093.00 | 1,108.50 | 1,047.50 | 1,071.00 | 1,016.26 | 84,919 |
| 2025-05-22 | 1,133.00 | 1,143.50 | 1,121.00 | 1,130.00 | 1,032.39 | 67,442 |
| 2025-05-21 | 1,145.00 | 1,151.00 | 1,135.50 | 1,150.50 | 1,051.12 | 58,415 |
| 2025-05-20 | 1,181.50 | 1,182.50 | 1,150.50 | 1,154.50 | 1,054.77 | 49,828 |
| 2025-05-19 | 1,170.50 | 1,177.50 | 1,162.50 | 1,176.00 | 1,074.42 | 49,417 |
| 2025-05-16 | 1,197.00 | 1,201.50 | 1,171.00 | 1,182.50 | 1,080.36 | 59,843 |
| 2025-05-15 | 1,192.50 | 1,205.00 | 1,185.50 | 1,190.00 | 1,087.21 | 57,556 |
| 2025-05-14 | 1,199.00 | 1,199.50 | 1,178.00 | 1,198.50 | 1,094.97 | 56,961 |
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.