Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,225.50 | 1,232.00 | 1,199.00 | 1,216.00 | 1,110.96 | 46,963 |
| 2024-11-12 | 1,241.00 | 1,253.50 | 1,233.00 | 1,235.00 | 1,128.32 | 34,529 |
| 2024-11-11 | 1,246.00 | 1,259.50 | 1,245.00 | 1,258.00 | 1,149.33 | 54,966 |
| 2024-11-08 | 1,243.50 | 1,246.50 | 1,228.50 | 1,235.00 | 1,128.32 | 33,357 |
| 2024-11-07 | 1,238.00 | 1,252.00 | 1,228.00 | 1,238.50 | 1,131.52 | 52,337 |
| 2024-11-06 | 1,220.50 | 1,248.00 | 1,215.50 | 1,231.00 | 1,124.67 | 73,153 |
| 2024-11-05 | 1,185.00 | 1,204.00 | 1,180.50 | 1,198.50 | 1,094.97 | 50,591 |
| 2024-11-04 | 1,195.00 | 1,198.50 | 1,185.00 | 1,185.00 | 1,082.64 | 27,271 |
| 2024-11-01 | 1,202.00 | 1,205.00 | 1,192.00 | 1,198.00 | 1,094.52 | 38,556 |
| 2024-10-31 | 1,223.00 | 1,226.00 | 1,191.50 | 1,193.00 | 1,089.95 | 86,747 |
| 2024-10-30 | 1,242.00 | 1,255.50 | 1,237.50 | 1,239.00 | 1,131.98 | 72,728 |
| 2024-10-29 | 1,283.50 | 1,285.50 | 1,255.50 | 1,258.00 | 1,149.33 | 35,712 |
| 2024-10-28 | 1,263.50 | 1,272.00 | 1,255.00 | 1,269.00 | 1,159.38 | 32,812 |
| 2024-10-25 | 1,262.00 | 1,268.00 | 1,256.50 | 1,260.50 | 1,151.62 | 17,016 |
| 2024-10-24 | 1,259.50 | 1,272.50 | 1,251.00 | 1,263.50 | 1,154.36 | 31,297 |
| 2024-10-23 | 1,277.00 | 1,278.00 | 1,256.00 | 1,260.00 | 1,151.16 | 35,831 |
| 2024-10-22 | 1,273.00 | 1,281.50 | 1,268.50 | 1,276.00 | 1,165.78 | 22,115 |
| 2024-10-21 | 1,288.00 | 1,300.00 | 1,276.50 | 1,279.00 | 1,168.52 | 53,283 |
| 2024-10-18 | 1,280.50 | 1,290.00 | 1,276.00 | 1,289.50 | 1,178.11 | 37,961 |
| 2024-10-17 | 1,278.50 | 1,290.50 | 1,269.00 | 1,283.50 | 1,172.63 | 41,887 |
| 2024-10-16 | 1,251.00 | 1,277.00 | 1,249.50 | 1,273.00 | 1,163.04 | 39,192 |
| 2024-10-15 | 1,294.00 | 1,300.00 | 1,273.00 | 1,273.00 | 1,163.04 | 55,028 |
| 2024-10-14 | 1,281.50 | 1,295.00 | 1,278.50 | 1,291.50 | 1,179.94 | 24,965 |
| 2024-10-11 | 1,271.00 | 1,287.00 | 1,262.00 | 1,277.50 | 1,167.15 | 47,158 |
| 2024-10-10 | 1,275.50 | 1,281.50 | 1,252.00 | 1,267.00 | 1,157.56 | 54,917 |
| 2024-10-09 | 1,263.00 | 1,284.00 | 1,261.00 | 1,284.00 | 1,173.09 | 43,552 |
| 2024-10-08 | 1,251.50 | 1,267.50 | 1,244.00 | 1,263.50 | 1,154.36 | 35,237 |
| 2024-10-07 | 1,278.00 | 1,281.00 | 1,250.50 | 1,263.00 | 1,153.90 | 45,488 |
| 2024-10-04 | 1,270.50 | 1,281.50 | 1,264.50 | 1,273.50 | 1,163.50 | 38,831 |
| 2024-10-03 | 1,276.50 | 1,281.00 | 1,258.50 | 1,270.00 | 1,160.30 | 45,344 |
| 2024-10-02 | 1,290.00 | 1,292.50 | 1,262.00 | 1,281.50 | 1,170.80 | 66,189 |
| 2024-10-01 | 1,274.50 | 1,300.00 | 1,268.50 | 1,285.50 | 1,174.46 | 90,106 |
| 2024-09-30 | 1,260.00 | 1,276.50 | 1,260.00 | 1,270.00 | 1,160.30 | 51,470 |
| 2024-09-27 | 1,258.50 | 1,269.50 | 1,254.50 | 1,269.00 | 1,159.38 | 37,293 |
| 2024-09-26 | 1,250.00 | 1,264.00 | 1,243.50 | 1,259.00 | 1,150.25 | 76,130 |
| 2024-09-25 | 1,231.00 | 1,240.50 | 1,221.00 | 1,238.00 | 1,131.06 | 45,625 |
| 2024-09-24 | 1,240.00 | 1,249.00 | 1,222.00 | 1,233.00 | 1,126.49 | 55,691 |
| 2024-09-23 | 1,220.00 | 1,239.50 | 1,220.00 | 1,228.50 | 1,122.38 | 35,771 |
| 2024-09-20 | 1,221.00 | 1,233.50 | 1,221.00 | 1,223.00 | 1,117.36 | 77,429 |
| 2024-09-19 | 1,215.50 | 1,232.00 | 1,208.00 | 1,229.00 | 1,122.84 | 81,501 |
| 2024-09-18 | 1,196.50 | 1,196.50 | 1,182.00 | 1,192.50 | 1,089.49 | 30,586 |
| 2024-09-17 | 1,192.00 | 1,210.00 | 1,192.00 | 1,198.00 | 1,094.52 | 36,971 |
| 2024-09-16 | 1,186.00 | 1,202.00 | 1,183.00 | 1,192.00 | 1,089.04 | 40,566 |
| 2024-09-13 | 1,179.00 | 1,200.50 | 1,178.50 | 1,194.00 | 1,090.86 | 61,415 |
| 2024-09-12 | 1,140.50 | 1,180.00 | 1,140.50 | 1,172.50 | 1,071.22 | 85,670 |
| 2024-09-11 | 1,111.50 | 1,125.00 | 1,106.50 | 1,112.00 | 1,015.95 | 51,963 |
| 2024-09-10 | 1,114.50 | 1,130.00 | 1,105.50 | 1,111.00 | 1,015.03 | 57,148 |
| 2024-09-09 | 1,096.50 | 1,116.00 | 1,096.50 | 1,109.00 | 1,013.21 | 73,093 |
| 2024-09-06 | 1,096.00 | 1,116.00 | 1,091.50 | 1,091.50 | 997.22 | 50,489 |
| 2024-09-05 | 1,093.50 | 1,105.00 | 1,090.00 | 1,100.00 | 1,004.98 | 75,230 |
| 2024-09-04 | 1,090.00 | 1,125.50 | 1,078.00 | 1,098.50 | 1,003.61 | 85,803 |
| 2024-09-03 | 1,143.00 | 1,157.00 | 1,104.50 | 1,110.50 | 1,014.58 | 197,666 |
| 2024-09-02 | 1,216.50 | 1,226.50 | 1,203.50 | 1,223.00 | 1,117.36 | 28,663 |
| 2024-08-30 | 1,228.00 | 1,234.50 | 1,221.00 | 1,221.00 | 1,115.53 | 54,578 |
| 2024-08-29 | 1,199.50 | 1,227.50 | 1,199.50 | 1,223.50 | 1,117.81 | 36,661 |
| 2024-08-28 | 1,203.50 | 1,211.00 | 1,198.50 | 1,205.00 | 1,100.91 | 39,438 |
| 2024-08-27 | 1,217.50 | 1,226.50 | 1,202.00 | 1,202.50 | 1,098.63 | 46,060 |
| 2024-08-26 | 1,224.50 | 1,236.50 | 1,221.00 | 1,231.00 | 1,124.67 | 27,868 |
| 2024-08-23 | 1,218.50 | 1,229.50 | 1,214.50 | 1,229.00 | 1,122.84 | 27,785 |
| 2024-08-22 | 1,204.00 | 1,224.50 | 1,204.00 | 1,220.00 | 1,114.62 | 30,926 |
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.