Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,415.50 | 1,416.50 | 1,388.00 | 1,407.50 | 1,285.92 | 40,351 |
| 2025-02-12 | 1,411.50 | 1,415.50 | 1,393.00 | 1,403.50 | 1,282.27 | 34,570 |
| 2025-02-11 | 1,408.50 | 1,420.50 | 1,404.50 | 1,409.00 | 1,287.29 | 44,886 |
| 2025-02-10 | 1,383.50 | 1,408.50 | 1,381.50 | 1,406.50 | 1,285.01 | 33,097 |
| 2025-02-07 | 1,412.00 | 1,417.50 | 1,383.50 | 1,386.00 | 1,266.28 | 57,538 |
| 2025-02-06 | 1,400.00 | 1,418.00 | 1,397.50 | 1,418.00 | 1,295.51 | 41,482 |
| 2025-02-05 | 1,378.50 | 1,398.00 | 1,365.00 | 1,395.50 | 1,274.96 | 49,728 |
| 2025-02-04 | 1,379.00 | 1,383.50 | 1,367.50 | 1,378.50 | 1,259.43 | 36,458 |
| 2025-02-03 | 1,346.50 | 1,382.50 | 1,328.00 | 1,379.00 | 1,259.88 | 53,914 |
| 2025-01-31 | 1,382.50 | 1,396.00 | 1,373.00 | 1,393.00 | 1,272.67 | 55,076 |
| 2025-01-30 | 1,370.00 | 1,387.50 | 1,367.50 | 1,376.50 | 1,257.60 | 42,568 |
| 2025-01-29 | 1,365.50 | 1,375.50 | 1,358.50 | 1,361.00 | 1,243.44 | 27,518 |
| 2025-01-28 | 1,369.00 | 1,372.00 | 1,347.00 | 1,349.00 | 1,232.47 | 55,359 |
| 2025-01-27 | 1,369.50 | 1,371.50 | 1,347.50 | 1,362.00 | 1,244.35 | 64,658 |
| 2025-01-24 | 1,408.50 | 1,412.50 | 1,388.50 | 1,389.50 | 1,269.48 | 64,009 |
| 2025-01-23 | 1,383.00 | 1,404.00 | 1,373.00 | 1,404.00 | 1,282.72 | 64,376 |
| 2025-01-22 | 1,357.00 | 1,382.00 | 1,357.00 | 1,381.00 | 1,261.71 | 62,324 |
| 2025-01-21 | 1,332.00 | 1,350.00 | 1,332.00 | 1,350.00 | 1,233.39 | 59,276 |
| 2025-01-20 | 1,327.50 | 1,338.00 | 1,325.50 | 1,335.00 | 1,219.68 | 28,530 |
| 2025-01-17 | 1,328.00 | 1,330.50 | 1,322.00 | 1,327.00 | 1,212.37 | 43,081 |
| 2025-01-16 | 1,317.50 | 1,324.00 | 1,309.00 | 1,318.00 | 1,204.15 | 42,268 |
| 2025-01-15 | 1,280.00 | 1,311.00 | 1,250.00 | 1,303.50 | 1,190.90 | 86,023 |
| 2025-01-14 | 1,299.00 | 1,307.50 | 1,282.00 | 1,291.00 | 1,179.48 | 44,878 |
| 2025-01-13 | 1,300.00 | 1,304.50 | 1,279.50 | 1,281.00 | 1,170.35 | 51,198 |
| 2025-01-10 | 1,328.00 | 1,339.50 | 1,308.50 | 1,316.00 | 1,202.32 | 51,993 |
| 2025-01-09 | 1,319.00 | 1,333.50 | 1,304.00 | 1,330.00 | 1,215.12 | 46,630 |
| 2025-01-08 | 1,299.00 | 1,319.00 | 1,285.00 | 1,299.00 | 1,186.79 | 73,417 |
| 2025-01-07 | 1,298.00 | 1,345.50 | 1,253.00 | 1,268.50 | 1,158.93 | 174,221 |
| 2025-01-06 | 1,258.00 | 1,274.50 | 1,247.00 | 1,260.50 | 1,151.62 | 65,912 |
| 2025-01-03 | 1,238.50 | 1,248.00 | 1,230.00 | 1,245.50 | 1,137.91 | 46,297 |
| 2024-12-30 | 1,231.50 | 1,235.50 | 1,223.00 | 1,230.00 | 1,123.75 | 27,477 |
| 2024-12-27 | 1,221.00 | 1,241.50 | 1,218.00 | 1,233.00 | 1,126.49 | 26,643 |
| 2024-12-23 | 1,215.00 | 1,219.00 | 1,207.50 | 1,218.00 | 1,112.79 | 28,317 |
| 2024-12-20 | 1,198.00 | 1,220.00 | 1,189.50 | 1,211.00 | 1,106.39 | 152,657 |
| 2024-12-19 | 1,241.50 | 1,245.50 | 1,207.50 | 1,217.00 | 1,111.88 | 87,452 |
| 2024-12-18 | 1,265.00 | 1,283.00 | 1,260.50 | 1,271.50 | 1,161.67 | 62,501 |
| 2024-12-17 | 1,272.50 | 1,272.50 | 1,256.00 | 1,267.00 | 1,157.56 | 43,221 |
| 2024-12-16 | 1,261.00 | 1,276.00 | 1,259.50 | 1,274.50 | 1,164.41 | 45,125 |
| 2024-12-13 | 1,278.00 | 1,287.00 | 1,259.50 | 1,264.50 | 1,155.27 | 43,843 |
| 2024-12-12 | 1,294.50 | 1,301.50 | 1,282.00 | 1,284.50 | 1,173.55 | 45,696 |
| 2024-12-11 | 1,275.00 | 1,299.50 | 1,275.00 | 1,297.00 | 1,184.97 | 32,017 |
| 2024-12-10 | 1,288.00 | 1,292.50 | 1,260.00 | 1,278.00 | 1,167.61 | 55,771 |
| 2024-12-09 | 1,310.00 | 1,312.00 | 1,295.00 | 1,298.00 | 1,185.88 | 29,267 |
| 2024-12-06 | 1,296.00 | 1,304.00 | 1,291.00 | 1,304.00 | 1,191.36 | 33,775 |
| 2024-12-05 | 1,307.00 | 1,312.00 | 1,297.50 | 1,302.50 | 1,189.99 | 31,892 |
| 2024-12-04 | 1,306.50 | 1,315.00 | 1,297.50 | 1,306.00 | 1,193.19 | 52,256 |
| 2024-12-03 | 1,277.50 | 1,305.50 | 1,277.50 | 1,299.50 | 1,187.25 | 65,879 |
| 2024-12-02 | 1,271.50 | 1,291.00 | 1,270.00 | 1,282.50 | 1,171.72 | 36,203 |
| 2024-11-29 | 1,274.50 | 1,283.00 | 1,269.00 | 1,280.00 | 1,169.43 | 53,343 |
| 2024-11-28 | 1,261.50 | 1,275.00 | 1,260.00 | 1,266.00 | 1,156.64 | 25,652 |
| 2024-11-27 | 1,251.00 | 1,260.00 | 1,241.50 | 1,254.00 | 1,145.68 | 33,798 |
| 2024-11-26 | 1,250.50 | 1,268.50 | 1,250.50 | 1,251.00 | 1,142.94 | 38,927 |
| 2024-11-25 | 1,270.00 | 1,279.50 | 1,258.00 | 1,260.50 | 1,151.62 | 75,431 |
| 2024-11-22 | 1,240.50 | 1,268.00 | 1,236.00 | 1,263.50 | 1,154.36 | 71,155 |
| 2024-11-21 | 1,204.00 | 1,231.00 | 1,202.00 | 1,228.00 | 1,121.93 | 47,035 |
| 2024-11-20 | 1,226.50 | 1,227.00 | 1,216.00 | 1,220.00 | 1,114.62 | 36,170 |
| 2024-11-19 | 1,227.50 | 1,234.00 | 1,191.00 | 1,209.00 | 1,104.57 | 51,502 |
| 2024-11-18 | 1,225.50 | 1,231.50 | 1,219.00 | 1,227.00 | 1,121.01 | 39,803 |
| 2024-11-15 | 1,231.50 | 1,246.50 | 1,227.50 | 1,231.00 | 1,124.67 | 27,627 |
| 2024-11-14 | 1,219.50 | 1,245.50 | 1,219.50 | 1,244.00 | 1,136.54 | 35,803 |
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.