Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,180.00 | 1,194.00 | 1,174.00 | 1,191.50 | 1,088.58 | 68,586 |
| 2025-05-12 | 1,131.50 | 1,187.00 | 1,130.00 | 1,177.00 | 1,075.33 | 111,044 |
| 2025-05-09 | 1,108.00 | 1,117.00 | 1,103.00 | 1,114.00 | 1,017.77 | 45,424 |
| 2025-05-08 | 1,086.50 | 1,107.00 | 1,073.50 | 1,098.50 | 1,003.61 | 66,528 |
| 2025-05-07 | 1,091.50 | 1,098.00 | 1,049.50 | 1,073.00 | 980.31 | 81,547 |
| 2025-05-06 | 1,102.00 | 1,105.00 | 1,083.00 | 1,096.50 | 1,001.78 | 54,977 |
| 2025-05-05 | 1,091.00 | 1,107.00 | 1,087.00 | 1,099.50 | 1,004.53 | 37,160 |
| 2025-05-02 | 1,091.50 | 1,105.50 | 1,082.50 | 1,099.00 | 1,004.07 | 69,335 |
| 2025-04-30 | 1,090.00 | 1,105.00 | 1,061.00 | 1,075.50 | 982.60 | 109,902 |
| 2025-04-29 | 1,096.00 | 1,104.00 | 1,090.00 | 1,094.00 | 999.50 | 42,706 |
| 2025-04-28 | 1,099.50 | 1,106.50 | 1,090.50 | 1,091.50 | 997.22 | 52,130 |
| 2025-04-25 | 1,100.00 | 1,106.00 | 1,090.00 | 1,098.50 | 1,003.61 | 62,858 |
| 2025-04-24 | 1,072.00 | 1,091.50 | 1,055.00 | 1,084.50 | 990.82 | 61,551 |
| 2025-04-23 | 1,078.50 | 1,093.00 | 1,068.00 | 1,068.50 | 976.20 | 91,924 |
| 2025-04-22 | 1,054.00 | 1,054.00 | 1,023.50 | 1,051.50 | 960.67 | 72,550 |
| 2025-04-17 | 1,064.50 | 1,065.00 | 1,047.50 | 1,058.00 | 966.61 | 69,550 |
| 2025-04-16 | 1,067.00 | 1,067.00 | 1,030.00 | 1,056.00 | 964.78 | 133,543 |
| 2025-04-15 | 1,054.50 | 1,084.50 | 1,050.50 | 1,084.50 | 990.82 | 85,856 |
| 2025-04-14 | 1,051.00 | 1,067.50 | 1,037.00 | 1,055.50 | 964.33 | 88,303 |
| 2025-04-11 | 1,028.00 | 1,032.00 | 992.80 | 1,021.00 | 932.81 | 62,852 |
| 2025-04-10 | 1,107.50 | 1,122.00 | 1,022.00 | 1,022.00 | 933.72 | 183,795 |
| 2025-04-09 | 950.00 | 985.00 | 942.00 | 964.60 | 881.28 | 133,438 |
| 2025-04-08 | 1,000.00 | 1,026.00 | 970.00 | 1,000.00 | 913.62 | 149,147 |
| 2025-04-07 | 970.00 | 1,065.00 | 953.00 | 969.80 | 886.03 | 284,338 |
| 2025-04-04 | 1,140.50 | 1,161.50 | 1,045.50 | 1,074.50 | 981.69 | 159,153 |
| 2025-04-03 | 1,196.50 | 1,212.50 | 1,157.50 | 1,164.00 | 1,063.45 | 135,023 |
| 2025-04-02 | 1,259.50 | 1,260.50 | 1,226.50 | 1,246.00 | 1,138.37 | 50,905 |
| 2025-04-01 | 1,262.00 | 1,268.50 | 1,251.50 | 1,263.00 | 1,153.90 | 49,065 |
| 2025-03-31 | 1,274.00 | 1,277.00 | 1,238.50 | 1,246.00 | 1,138.37 | 77,542 |
| 2025-03-28 | 1,304.50 | 1,312.50 | 1,285.00 | 1,291.50 | 1,179.94 | 35,346 |
| 2025-03-27 | 1,316.00 | 1,319.00 | 1,290.00 | 1,310.50 | 1,197.30 | 74,712 |
| 2025-03-26 | 1,353.00 | 1,353.00 | 1,323.50 | 1,327.50 | 1,212.83 | 37,662 |
| 2025-03-25 | 1,348.00 | 1,357.00 | 1,332.50 | 1,343.50 | 1,227.45 | 65,187 |
| 2025-03-24 | 1,331.50 | 1,345.50 | 1,327.50 | 1,345.50 | 1,229.28 | 44,818 |
| 2025-03-21 | 1,330.00 | 1,337.00 | 1,314.00 | 1,322.50 | 1,208.26 | 144,242 |
| 2025-03-20 | 1,315.00 | 1,340.50 | 1,311.50 | 1,340.50 | 1,224.71 | 64,004 |
| 2025-03-19 | 1,308.00 | 1,324.50 | 1,293.50 | 1,313.00 | 1,199.58 | 45,944 |
| 2025-03-18 | 1,322.50 | 1,331.00 | 1,306.50 | 1,315.50 | 1,201.87 | 51,088 |
| 2025-03-17 | 1,325.00 | 1,338.00 | 1,313.50 | 1,319.00 | 1,205.07 | 57,529 |
| 2025-03-14 | 1,270.50 | 1,316.50 | 1,260.00 | 1,315.50 | 1,201.87 | 84,865 |
| 2025-03-13 | 1,271.00 | 1,294.00 | 1,262.50 | 1,271.00 | 1,161.21 | 59,186 |
| 2025-03-12 | 1,287.00 | 1,292.50 | 1,257.00 | 1,279.50 | 1,168.98 | 68,728 |
| 2025-03-11 | 1,294.50 | 1,325.00 | 1,266.50 | 1,269.50 | 1,159.84 | 102,553 |
| 2025-03-10 | 1,331.00 | 1,332.00 | 1,282.50 | 1,292.00 | 1,180.40 | 58,607 |
| 2025-03-07 | 1,311.00 | 1,336.50 | 1,305.50 | 1,324.50 | 1,210.09 | 53,749 |
| 2025-03-06 | 1,335.00 | 1,335.00 | 1,300.50 | 1,328.50 | 1,213.74 | 54,974 |
| 2025-03-05 | 1,320.00 | 1,337.00 | 1,310.00 | 1,324.00 | 1,209.63 | 86,032 |
| 2025-03-04 | 1,361.50 | 1,369.00 | 1,291.50 | 1,294.50 | 1,182.68 | 88,780 |
| 2025-03-03 | 1,358.00 | 1,384.00 | 1,338.50 | 1,379.50 | 1,260.34 | 66,175 |
| 2025-02-28 | 1,312.50 | 1,329.00 | 1,298.50 | 1,323.00 | 1,208.72 | 91,786 |
| 2025-02-27 | 1,332.50 | 1,333.50 | 1,312.00 | 1,318.00 | 1,204.15 | 48,133 |
| 2025-02-26 | 1,326.00 | 1,345.00 | 1,325.00 | 1,341.00 | 1,225.17 | 51,633 |
| 2025-02-25 | 1,330.50 | 1,343.50 | 1,319.50 | 1,325.00 | 1,210.55 | 50,541 |
| 2025-02-24 | 1,391.50 | 1,392.00 | 1,335.50 | 1,344.50 | 1,228.36 | 63,231 |
| 2025-02-21 | 1,398.00 | 1,400.50 | 1,378.50 | 1,398.00 | 1,277.24 | 81,605 |
| 2025-02-20 | 1,388.00 | 1,398.00 | 1,381.50 | 1,393.50 | 1,273.13 | 57,272 |
| 2025-02-19 | 1,415.00 | 1,418.50 | 1,378.00 | 1,384.00 | 1,264.45 | 37,632 |
| 2025-02-18 | 1,420.50 | 1,423.50 | 1,401.00 | 1,414.50 | 1,292.32 | 33,718 |
| 2025-02-17 | 1,424.00 | 1,426.00 | 1,415.00 | 1,420.50 | 1,297.80 | 24,691 |
| 2025-02-14 | 1,416.00 | 1,426.50 | 1,412.50 | 1,422.50 | 1,299.63 | 41,513 |
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.