Actic Group

ATIC
🏛️ sweden →
25.40
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 7.44 7.66 7.44 7.66 0.5K
09:01 7.66 8.00 7.66 8.00 10.8K
09:02 7.88 7.88 7.88 7.88 0.0K
09:03 7.98 7.98 7.98 7.98 0.7K
09:04 8.00 8.00 8.00 8.00 0.0K
09:05 8.00 8.20 8.00 8.00 8.8K
09:06 8.00 8.00 8.00 8.00 0.1K
09:09 8.58 8.58 8.58 8.58 0.2K
09:10 8.58 8.58 8.58 8.58 0.1K
09:13 7.58 7.72 7.58 7.72 0.9K
09:16 8.30 8.30 8.30 8.30 0.9K
09:17 8.30 8.32 8.30 8.32 2.3K
09:18 8.48 8.48 8.48 8.48 0.1K
09:20 8.48 8.48 8.48 8.48 0.1K
09:21 8.48 8.48 8.48 8.48 0.0K
09:22 8.30 8.32 8.30 8.30 2.2K
09:23 8.30 8.30 8.30 8.30 0.1K
09:24 8.30 8.42 8.30 8.42 0.1K
09:26 8.40 8.40 8.40 8.40 0.0K
09:27 8.40 8.40 8.40 8.40 0.1K
09:28 8.42 8.42 8.42 8.42 0.2K
09:30 8.42 8.42 8.42 8.42 0.2K
09:33 8.46 8.46 8.46 8.46 0.2K
09:34 8.46 8.48 8.46 8.46 1.0K
09:35 8.48 8.48 8.48 8.48 0.0K
09:36 8.46 8.46 8.46 8.46 0.1K
09:39 8.42 8.42 8.42 8.42 0.3K
09:41 8.42 8.42 8.42 8.42 0.1K
09:42 8.46 8.46 8.46 8.46 0.1K
09:44 8.42 8.42 8.42 8.42 0.0K
09:45 8.42 8.42 8.42 8.42 0.0K
09:46 8.46 8.46 8.46 8.46 0.1K
09:48 8.46 8.46 8.46 8.46 0.1K
09:50 8.46 8.46 8.46 8.46 0.0K
09:55 8.46 8.46 8.46 8.46 0.1K
09:57 8.46 8.46 8.46 8.46 0.3K
09:58 8.46 8.46 8.46 8.46 2.0K
09:59 8.40 8.40 8.40 8.40 0.0K
10:00 8.40 8.40 8.40 8.40 0.0K
10:01 8.46 8.46 8.46 8.46 4.1K
10:05 8.46 8.46 8.40 8.40 1.7K
10:06 8.40 8.40 8.40 8.40 0.0K
10:07 8.40 8.40 8.40 8.40 0.0K
10:11 7.94 7.94 7.94 7.94 0.7K
10:12 7.94 7.94 7.94 7.94 0.1K
10:13 7.94 7.94 7.94 7.94 0.0K
10:15 7.94 7.94 7.94 7.94 0.1K
10:18 7.90 7.90 7.90 7.90 0.0K
10:19 7.90 7.90 7.90 7.90 0.0K
10:20 7.90 7.90 7.90 7.90 0.0K
10:24 7.90 7.90 7.90 7.90 0.0K
10:25 7.90 7.90 7.90 7.90 0.0K
10:28 7.88 8.08 7.88 8.08 8.0K
10:29 8.08 8.08 8.06 8.06 1.5K
10:35 8.04 8.04 8.04 8.04 0.5K
10:37 7.96 8.20 7.96 8.20 0.2K
10:38 8.06 8.06 8.06 8.06 0.1K
10:40 8.10 8.10 8.10 8.10 1.8K
10:41 8.04 8.04 8.04 8.04 0.7K
10:49 8.08 8.08 8.08 8.08 0.0K
10:52 8.08 8.08 8.08 8.08 0.1K
10:54 8.08 8.08 8.08 8.08 0.2K
10:56 8.38 8.38 8.38 8.38 1.7K
10:57 8.38 8.38 8.38 8.38 0.1K
10:59 8.04 8.04 8.04 8.04 0.0K
11:05 8.38 8.38 8.38 8.38 0.0K
11:07 8.38 8.38 8.38 8.38 0.0K
11:10 8.38 8.38 8.38 8.38 0.1K
11:18 8.38 8.38 8.38 8.38 0.0K
11:22 8.38 8.38 8.38 8.38 0.0K
11:27 8.34 8.34 8.34 8.34 0.0K
11:28 8.06 8.06 8.06 8.06 0.1K
11:29 8.34 8.34 8.34 8.34 0.1K
11:31 8.26 8.26 8.02 8.24 1.0K
11:32 8.02 8.02 8.02 8.02 0.0K
11:33 8.32 8.32 8.32 8.32 0.0K
11:35 8.32 8.32 8.32 8.32 0.0K
11:39 8.08 8.08 8.08 8.08 0.0K
11:43 8.10 8.10 8.10 8.10 0.0K
11:47 8.10 8.10 8.10 8.10 0.9K
11:48 8.10 8.10 8.10 8.10 1.3K
11:49 7.96 8.08 7.96 8.08 1.5K
11:56 7.98 7.98 7.98 7.98 0.0K
12:01 8.06 8.06 8.06 8.06 0.0K
12:03 8.06 8.06 8.06 8.06 0.0K
12:06 8.06 8.06 8.06 8.06 0.0K
12:20 7.96 7.96 7.96 7.96 0.0K
12:26 8.06 8.06 8.06 8.06 0.0K
12:30 8.06 8.06 8.06 8.06 2.2K
12:31 8.10 8.10 8.10 8.10 0.4K
12:32 8.10 8.10 8.10 8.10 1.9K
12:38 8.06 8.10 8.06 8.10 1.1K
12:43 8.08 8.08 8.08 8.08 0.0K
12:50 7.96 7.96 7.96 7.96 1.7K
12:51 7.96 7.96 7.94 7.94 2.5K
12:59 8.06 8.06 8.06 8.06 1.0K
13:00 8.10 8.34 8.10 8.34 5.0K
13:10 8.28 8.28 8.28 8.28 0.4K
13:11 8.28 8.28 8.28 8.28 1.0K
13:12 8.30 8.30 8.30 8.30 0.1K
13:13 8.40 8.46 8.40 8.46 3.4K
13:14 8.30 8.30 8.30 8.30 0.1K
13:22 8.30 8.30 8.30 8.30 0.1K
13:26 8.46 8.46 8.46 8.46 0.0K
13:36 8.46 8.46 8.46 8.46 0.5K
13:41 8.46 8.46 8.46 8.46 0.0K
13:42 8.46 8.46 8.46 8.46 0.0K
13:44 8.30 8.30 8.30 8.30 0.0K
13:45 8.46 8.46 8.46 8.46 1.2K
13:49 8.30 8.30 8.30 8.30 0.0K
14:09 8.30 8.30 8.30 8.30 0.0K
14:11 8.46 8.46 8.46 8.46 0.0K
14:13 8.46 8.46 8.46 8.46 0.0K
14:17 8.14 8.36 8.14 8.36 0.1K
14:21 8.36 8.36 8.36 8.36 0.0K
14:28 8.20 8.20 8.20 8.20 0.0K
14:32 8.36 8.36 8.36 8.36 0.8K
14:35 8.20 8.36 8.20 8.36 0.3K
14:43 8.36 8.36 8.36 8.36 0.1K
14:44 8.16 8.16 8.16 8.16 0.0K
14:47 8.16 8.16 8.16 8.16 0.0K
14:49 8.06 8.06 8.06 8.06 0.5K
14:52 8.26 8.26 8.26 8.26 0.0K
14:58 8.26 8.26 8.26 8.26 0.0K
15:09 8.34 8.34 8.34 8.34 0.0K
15:15 8.34 8.34 8.34 8.34 0.3K
15:17 8.08 8.32 8.08 8.32 0.6K
15:21 8.34 8.34 8.34 8.34 0.0K
15:22 8.36 8.36 8.36 8.36 1.0K
15:26 8.46 8.46 8.44 8.44 0.6K
15:27 8.46 8.48 8.46 8.48 1.1K
15:40 8.46 8.46 8.46 8.46 0.1K
15:47 8.26 8.26 8.26 8.26 0.0K
15:48 8.26 8.26 8.26 8.26 0.0K
15:53 8.44 8.44 8.44 8.44 0.0K
15:54 8.44 8.44 8.44 8.44 0.0K
15:55 8.44 8.44 8.44 8.44 0.0K
15:59 8.46 8.46 8.46 8.46 0.0K
16:03 8.46 8.46 8.46 8.46 0.6K
16:08 8.46 8.46 8.46 8.46 0.1K
16:14 8.26 8.44 8.26 8.44 0.6K
16:16 8.46 8.46 8.46 8.46 0.0K
16:19 8.44 8.44 8.44 8.44 0.0K
16:21 8.44 8.46 8.44 8.46 0.1K
16:22 8.44 8.44 8.44 8.44 5.1K
16:28 8.44 8.44 8.44 8.44 0.1K
16:34 8.46 8.50 8.46 8.50 3.0K
16:36 8.50 8.50 8.50 8.50 1.0K
16:38 8.44 8.44 8.44 8.44 0.1K
16:43 8.50 8.50 8.50 8.50 0.0K
16:44 8.44 8.44 8.44 8.44 0.0K
16:45 8.44 8.44 8.44 8.44 0.0K
16:47 8.44 8.44 8.44 8.44 0.0K
16:53 8.44 8.44 8.44 8.44 0.1K
16:55 8.44 8.44 8.18 8.18 0.8K
16:58 8.18 8.18 8.18 8.18 0.0K
16:59 8.48 8.48 8.48 8.48 0.0K
17:02 8.18 8.48 8.18 8.48 0.1K
17:03 8.18 8.18 8.18 8.18 0.1K
17:05 8.48 8.48 8.48 8.48 0.0K
17:07 8.48 8.48 8.48 8.48 0.0K
17:21 8.48 8.48 8.48 8.48 0.0K
17:30 8.48 8.48 8.48 8.48 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available