Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1,082.50 | 1,090.00 | 1,060.00 | 1,089.00 | 1,034.41 | 65 |
| 2026-02-03 | 1,111.50 | 1,111.50 | 1,069.00 | 1,070.00 | 1,016.36 | 91 |
| 2026-02-02 | 1,135.50 | 1,136.50 | 1,130.00 | 1,136.50 | 1,079.53 | 12 |
| 2026-01-30 | 1,148.50 | 1,148.50 | 1,147.00 | 1,147.00 | 1,089.50 | 1 |
| 2026-01-29 | 1,153.00 | 1,153.00 | 1,146.00 | 1,146.00 | 1,088.55 | 26 |
| 2026-01-28 | 1,147.00 | 1,162.50 | 1,147.00 | 1,157.50 | 1,099.47 | 3 |
| 2026-01-27 | 1,155.00 | 1,158.50 | 1,141.50 | 1,141.50 | 1,084.28 | 46 |
| 2026-01-26 | 1,160.50 | 1,160.50 | 1,146.50 | 1,146.50 | 1,089.03 | 68 |
| 2026-01-23 | 1,156.00 | 1,156.50 | 1,151.00 | 1,151.50 | 1,093.77 | 87 |
| 2026-01-22 | 1,177.50 | 1,180.00 | 1,164.00 | 1,164.00 | 1,105.65 | 31 |
| 2026-01-21 | 1,130.50 | 1,148.50 | 1,130.50 | 1,148.50 | 1,090.92 | 9 |
| 2026-01-20 | 1,134.50 | 1,149.50 | 1,134.50 | 1,149.50 | 1,091.87 | 209 |
| 2026-01-19 | 1,152.50 | 1,164.50 | 1,152.50 | 1,156.00 | 1,098.05 | 28 |
| 2026-01-16 | 1,170.00 | 1,176.00 | 1,170.00 | 1,176.00 | 1,117.05 | 7 |
| 2026-01-15 | 1,145.50 | 1,161.50 | 1,145.50 | 1,161.50 | 1,103.27 | 27 |
| 2026-01-14 | 1,078.50 | 1,084.50 | 1,078.50 | 1,084.50 | 1,030.13 | 18 |
| 2026-01-13 | 1,116.00 | 1,117.00 | 1,088.00 | 1,088.00 | 1,033.46 | 127 |
| 2026-01-12 | 1,102.50 | 1,115.00 | 1,102.50 | 1,115.00 | 1,059.10 | 16 |
| 2026-01-09 | 1,079.00 | 1,098.00 | 1,079.00 | 1,097.00 | 1,042.01 | 48 |
| 2026-01-08 | 1,097.00 | 1,097.00 | 1,074.50 | 1,075.00 | 1,021.11 | 70 |
| 2026-01-07 | 1,115.00 | 1,124.00 | 1,106.50 | 1,106.50 | 1,051.03 | 17 |
| 2026-01-06 | 1,122.00 | 1,122.00 | 1,098.00 | 1,098.00 | 1,042.96 | 34 |
| 2026-01-05 | 1,090.50 | 1,110.00 | 1,082.00 | 1,110.00 | 1,054.36 | 40 |
| 2026-01-02 | 1,069.50 | 1,088.50 | 1,068.50 | 1,068.50 | 1,014.94 | 22 |
| 2025-12-30 | 1,058.00 | 1,061.50 | 1,058.00 | 1,061.50 | 1,008.29 | 8 |
| 2025-12-29 | 1,053.00 | 1,059.00 | 1,051.50 | 1,051.50 | 998.79 | 19 |
| 2025-12-23 | 1,055.50 | 1,060.50 | 1,052.50 | 1,052.50 | 999.74 | 21 |
| 2025-12-22 | 1,043.50 | 1,047.50 | 1,043.50 | 1,047.50 | 994.99 | 5 |
| 2025-12-19 | 1,043.50 | 1,043.50 | 1,035.00 | 1,039.50 | 987.39 | 6 |
| 2025-12-17 | 1,021.50 | 1,025.00 | 1,015.50 | 1,015.50 | 964.59 | 6 |
| 2025-12-16 | 1,023.50 | 1,027.50 | 1,023.50 | 1,027.00 | 975.52 | 7 |
| 2025-12-15 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 974.57 | 1 |
| 2025-12-12 | 1,020.50 | 1,020.50 | 1,020.50 | 1,020.50 | 969.34 | 0 |
| 2025-12-11 | 1,019.00 | 1,019.00 | 1,015.00 | 1,015.00 | 964.12 | 8 |
| 2025-12-10 | 1,010.50 | 1,019.50 | 1,010.50 | 1,019.00 | 967.92 | 40 |
| 2025-12-09 | 1,020.50 | 1,020.50 | 1,011.00 | 1,020.00 | 968.87 | 21 |
| 2025-12-08 | 1,019.00 | 1,019.00 | 1,014.50 | 1,017.00 | 966.02 | 44 |
| 2025-12-05 | 1,020.50 | 1,023.50 | 1,020.50 | 1,023.50 | 972.19 | 8 |
| 2025-12-04 | 1,006.50 | 1,006.50 | 1,006.50 | 1,006.50 | 956.04 | 0 |
| 2025-12-03 | 993.60 | 993.60 | 983.60 | 990.00 | 940.37 | 33 |
| 2025-12-02 | 1,001.00 | 1,001.00 | 996.00 | 996.00 | 946.07 | 65 |
| 2025-12-01 | 1,011.00 | 1,011.00 | 1,005.50 | 1,010.50 | 959.84 | 36 |
| 2025-11-28 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 971.72 | 0 |
| 2025-11-27 | 1,020.50 | 1,020.50 | 1,020.50 | 1,020.50 | 969.34 | 0 |
| 2025-11-26 | 997.60 | 1,003.00 | 995.40 | 1,003.00 | 952.72 | 13 |
| 2025-11-25 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 965.07 | 0 |
| 2025-11-24 | 998.60 | 998.60 | 994.40 | 994.40 | 944.55 | 1 |
| 2025-11-21 | 977.20 | 986.20 | 977.20 | 985.40 | 936.00 | 9 |
| 2025-11-20 | 997.40 | 999.80 | 987.00 | 987.00 | 937.52 | 88 |
| 2025-11-19 | 986.60 | 986.60 | 986.60 | 986.60 | 937.14 | 1 |
| 2025-11-18 | 990.00 | 990.00 | 990.00 | 990.00 | 940.37 | 0 |
| 2025-11-17 | 1,038.50 | 1,038.50 | 1,010.50 | 1,010.50 | 959.84 | 4 |
| 2025-11-14 | 1,030.50 | 1,033.50 | 1,030.50 | 1,033.50 | 981.69 | 18 |
| 2025-11-13 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 989.76 | 0 |
| 2025-11-12 | 1,060.00 | 1,064.50 | 1,055.50 | 1,055.50 | 1,002.59 | 33 |
| 2025-11-11 | 1,058.00 | 1,058.00 | 1,057.50 | 1,057.50 | 1,004.49 | 14 |
| 2025-11-10 | 1,040.00 | 1,040.00 | 1,023.00 | 1,023.00 | 971.72 | 54 |
| 2025-11-07 | 1,022.00 | 1,023.50 | 1,011.50 | 1,012.00 | 961.27 | 21 |
| 2025-11-05 | 1,020.00 | 1,032.50 | 1,020.00 | 1,032.50 | 980.74 | 11 |
| 2025-11-04 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 980.27 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 50.3061 CHF |
| 2025-05-23 | 40.2712 CHF |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.