Actic Group

ATIC
🏛️ sweden →
26.50
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 9.50 9.50 9.50 9.50 0.6K
09:02 9.50 9.50 9.50 9.50 0.2K
09:05 9.98 9.98 9.98 9.98 0.1K
09:06 9.96 9.96 9.96 9.96 0.0K
09:07 9.98 10.00 9.98 10.00 0.3K
09:08 10.00 10.00 10.00 10.00 4.1K
09:09 10.00 10.75 10.00 10.75 1.6K
09:10 10.75 10.80 10.75 10.80 0.6K
09:13 10.80 10.80 10.80 10.80 1.5K
09:15 10.05 10.05 10.05 10.05 0.1K
09:18 10.65 10.65 10.65 10.65 2.4K
09:19 10.65 10.65 10.65 10.65 0.1K
09:20 10.65 10.65 10.65 10.65 0.1K
09:22 10.65 10.65 10.65 10.65 0.1K
09:23 10.65 10.65 10.65 10.65 0.4K
09:24 10.65 10.65 10.65 10.65 0.0K
09:25 10.70 10.70 10.70 10.70 0.0K
09:26 10.65 10.65 10.65 10.65 1.3K
09:27 10.70 10.70 10.70 10.70 0.2K
09:28 10.70 10.70 10.70 10.70 0.0K
09:34 10.70 10.70 10.70 10.70 0.0K
09:35 10.30 10.30 10.30 10.30 0.0K
09:38 10.60 10.60 10.30 10.30 0.3K
09:41 10.30 10.30 10.30 10.30 0.1K
09:42 10.10 10.10 10.10 10.10 0.7K
09:43 10.45 10.50 10.45 10.50 0.9K
09:44 10.10 10.10 10.10 10.10 0.0K
09:45 10.50 10.50 10.05 10.05 4.8K
09:46 10.40 10.40 10.40 10.40 0.0K
09:47 10.40 10.40 10.40 10.40 0.4K
09:48 10.45 10.45 10.45 10.45 0.0K
09:50 10.25 10.30 10.25 10.30 0.2K
09:51 10.30 10.30 10.30 10.30 0.6K
09:52 10.35 10.35 10.35 10.35 0.2K
09:55 10.20 10.20 10.20 10.20 0.1K
09:56 10.10 10.10 10.05 10.05 1.0K
09:57 10.05 10.05 10.05 10.05 0.3K
09:58 10.15 10.15 10.15 10.15 0.0K
09:59 10.15 10.15 10.15 10.15 0.0K
10:00 10.15 10.15 10.15 10.15 0.8K
10:06 10.20 10.20 10.20 10.20 0.2K
10:09 10.20 10.20 10.20 10.20 0.0K
10:10 10.20 10.20 10.20 10.20 1.0K
10:11 10.30 10.30 10.30 10.30 0.1K
10:13 10.30 10.30 10.30 10.30 0.0K
10:17 10.30 10.30 10.30 10.30 0.5K
10:19 10.35 10.35 10.35 10.35 0.1K
10:21 10.35 10.35 10.35 10.35 0.9K
10:26 10.45 10.45 10.35 10.35 2.9K
10:28 10.35 10.35 10.35 10.35 0.0K
10:30 10.35 10.35 10.35 10.35 0.1K
10:31 10.35 10.35 10.35 10.35 0.0K
10:34 10.40 10.40 10.40 10.40 0.5K
10:40 10.40 10.40 10.40 10.40 0.0K
10:48 10.40 10.40 10.40 10.40 0.2K
10:55 10.40 10.40 10.40 10.40 0.0K
10:57 10.40 10.40 10.40 10.40 0.6K
10:58 10.45 10.45 10.45 10.45 0.1K
11:00 10.45 10.45 10.45 10.45 0.1K
11:01 10.40 10.45 10.40 10.40 4.4K
11:02 10.30 10.30 10.30 10.30 0.2K
11:03 10.25 10.30 10.25 10.30 0.3K
11:04 10.40 10.40 10.40 10.40 0.3K
11:05 10.40 10.40 10.40 10.40 1.0K
11:06 10.25 10.25 10.25 10.25 1.4K
11:08 10.25 10.40 10.25 10.40 0.6K
11:10 10.20 10.20 10.20 10.20 0.0K
11:13 10.20 10.40 10.20 10.40 0.1K
11:15 10.30 10.30 10.30 10.30 0.1K
11:22 10.40 10.40 10.40 10.40 0.0K
11:23 10.40 10.40 10.40 10.40 0.1K
11:25 10.40 10.40 10.40 10.40 0.0K
11:27 10.40 10.40 10.40 10.40 0.3K
11:29 10.40 10.40 10.40 10.40 0.1K
11:34 10.40 10.40 10.40 10.40 0.0K
11:35 10.40 10.40 10.40 10.40 0.1K
11:40 10.40 10.45 10.40 10.45 0.1K
11:41 10.45 10.45 10.45 10.45 0.1K
11:51 10.15 10.15 10.15 10.15 0.0K
11:52 10.15 10.15 10.15 10.15 0.4K
11:56 10.40 10.40 10.40 10.40 0.1K
11:58 10.40 10.40 10.40 10.40 0.0K
12:02 10.40 10.40 10.40 10.40 0.4K
12:04 10.40 10.40 10.40 10.40 0.5K
12:06 10.20 10.20 10.20 10.20 0.0K
12:09 10.10 10.10 10.10 10.10 0.4K
12:10 10.20 10.20 10.20 10.20 0.8K
12:11 10.40 10.40 10.40 10.40 0.0K
12:12 10.20 10.20 10.20 10.20 0.2K
12:16 10.20 10.40 10.20 10.40 0.7K
12:17 10.40 10.40 10.40 10.40 0.5K
12:18 10.40 10.40 10.40 10.40 0.0K
12:21 10.45 10.45 10.45 10.45 0.2K
12:25 10.45 10.45 10.45 10.45 0.4K
12:32 10.45 10.45 10.45 10.45 1.5K
12:33 10.50 10.50 10.50 10.50 2.1K
12:44 10.50 10.50 10.50 10.50 0.2K
12:45 10.30 10.30 10.30 10.30 0.1K
12:46 10.30 10.30 10.30 10.30 0.0K
12:47 10.50 10.50 10.50 10.50 0.2K
12:48 10.60 10.60 10.60 10.60 0.1K
12:49 10.60 10.60 10.60 10.60 0.3K
12:51 10.60 10.60 10.60 10.60 0.7K
12:56 10.60 10.60 10.60 10.60 0.1K
12:57 10.60 10.60 10.60 10.60 0.3K
12:58 10.70 10.70 10.70 10.70 0.2K
12:59 10.70 10.75 10.70 10.75 0.5K
13:03 10.75 10.75 10.75 10.75 0.1K
13:04 10.70 10.70 10.70 10.70 0.2K
13:06 10.70 10.70 10.70 10.70 0.0K
13:08 10.35 10.35 10.35 10.35 0.4K
13:13 10.35 10.35 10.35 10.35 0.1K
13:14 10.75 10.75 10.75 10.75 0.6K
13:15 10.80 10.80 10.80 10.80 0.3K
13:19 10.35 10.75 10.35 10.75 0.1K
13:22 10.75 10.75 10.75 10.75 0.0K
13:23 10.40 10.40 10.40 10.40 2.0K
13:24 10.75 10.75 10.75 10.75 0.1K
13:26 10.75 10.75 10.75 10.75 0.0K
13:27 10.75 10.75 10.75 10.75 0.1K
13:28 10.40 10.75 10.40 10.75 0.0K
13:33 10.75 10.75 10.75 10.75 0.1K
13:34 10.75 10.75 10.75 10.75 0.2K
13:38 10.75 10.75 10.75 10.75 0.0K
13:39 10.75 10.75 10.75 10.75 0.0K
13:40 10.75 10.75 10.75 10.75 0.0K
13:41 10.75 10.75 10.75 10.75 0.0K
13:48 10.75 10.75 10.75 10.75 0.0K
13:50 10.40 10.75 10.40 10.75 0.1K
13:54 10.75 10.75 10.75 10.75 0.0K
13:57 10.75 10.75 10.75 10.75 0.0K
14:00 10.45 10.45 10.45 10.45 0.0K
14:09 10.75 10.75 10.75 10.75 0.0K
14:10 10.60 10.60 10.60 10.60 0.1K
14:16 10.75 10.75 10.75 10.75 0.0K
14:17 10.75 10.75 10.75 10.75 0.0K
14:22 10.60 10.60 10.60 10.60 0.0K
14:23 10.75 10.75 10.75 10.75 0.9K
14:25 10.75 10.75 10.75 10.75 0.6K
14:26 10.60 10.60 10.60 10.60 0.8K
14:29 10.55 10.55 10.55 10.55 0.0K
14:32 10.60 10.60 10.60 10.60 0.1K
14:39 10.60 10.60 10.60 10.60 0.7K
14:41 10.60 10.60 10.60 10.60 0.5K
14:44 10.75 10.75 10.75 10.75 0.0K
14:46 10.75 10.75 10.75 10.75 0.0K
14:48 10.60 10.60 10.60 10.60 0.1K
14:51 10.75 10.75 10.75 10.75 0.0K
14:52 10.75 10.75 10.75 10.75 0.0K
14:58 10.75 10.75 10.75 10.75 0.5K
14:59 10.75 10.75 10.75 10.75 0.0K
15:01 10.75 10.75 10.75 10.75 0.0K
15:12 10.60 10.60 10.60 10.60 0.1K
15:14 10.75 10.75 10.75 10.75 0.0K
15:16 10.60 10.60 10.60 10.60 0.0K
15:17 10.75 10.75 10.75 10.75 0.1K
15:21 10.75 10.75 10.75 10.75 0.0K
15:28 10.60 10.60 10.60 10.60 0.0K
15:30 10.75 10.75 10.75 10.75 0.0K
15:33 10.60 10.60 10.60 10.60 0.0K
15:38 10.60 10.60 10.60 10.60 0.3K
15:40 10.75 10.75 10.60 10.60 0.0K
15:42 10.60 10.60 10.60 10.60 0.6K
15:47 10.75 10.75 10.75 10.75 0.8K
15:49 10.80 10.80 10.80 10.80 1.0K
15:50 10.80 10.80 10.80 10.80 0.1K
15:54 10.80 10.80 10.80 10.80 0.1K
15:56 10.80 10.80 10.80 10.80 0.3K
16:02 10.80 10.80 10.80 10.80 0.4K
16:03 10.75 10.75 10.75 10.75 0.1K
16:04 10.75 10.75 10.75 10.75 0.1K
16:21 10.55 10.55 10.55 10.55 3.0K
16:25 10.65 10.65 10.65 10.65 0.0K
16:26 10.55 10.55 10.35 10.35 1.3K
16:28 10.65 10.65 10.65 10.65 0.3K
16:30 10.35 10.35 10.35 10.35 0.0K
16:32 10.35 10.70 10.35 10.70 1.4K
16:33 10.70 10.70 10.70 10.70 0.7K
16:38 10.70 10.70 10.70 10.70 0.2K
16:40 10.70 10.80 10.70 10.80 1.0K
16:41 10.70 10.70 10.65 10.65 1.1K
16:43 10.40 10.40 10.40 10.40 0.0K
16:44 10.70 10.70 10.70 10.70 0.1K
16:49 10.70 10.70 10.70 10.70 1.9K
16:50 10.75 10.75 10.75 10.75 0.0K
16:51 10.75 10.75 10.75 10.75 0.6K
16:58 10.75 10.75 10.40 10.40 1.6K
16:59 10.75 10.90 10.75 10.90 4.6K
17:00 11.00 11.00 11.00 11.00 0.4K
17:01 11.00 11.00 11.00 11.00 0.0K
17:03 10.45 10.75 10.45 10.75 1.5K
17:04 10.75 10.75 10.75 10.75 0.1K
17:05 10.75 10.75 10.75 10.75 0.0K
17:12 10.50 10.50 10.50 10.50 0.3K
17:13 10.70 10.75 10.70 10.75 0.1K
17:14 10.75 10.75 10.75 10.75 0.1K
17:15 10.95 10.95 10.80 10.80 0.0K
17:17 10.80 10.80 10.75 10.75 1.5K
17:18 10.75 10.75 10.75 10.75 0.7K
17:19 10.75 10.75 10.75 10.75 0.2K
17:20 10.75 10.75 10.75 10.75 0.6K
17:22 10.75 10.75 10.70 10.70 0.6K
17:24 10.50 10.50 10.50 10.50 0.4K
17:30 10.50 10.50 10.50 10.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available