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 10.65 10.65 10.65 10.65 2.3K
09:03 11.45 11.45 11.45 11.45 1.1K
09:04 11.40 11.40 11.40 11.40 1.3K
09:05 11.50 11.50 11.50 11.50 4.4K
09:06 12.00 12.00 11.40 11.50 5.6K
09:07 11.50 11.50 11.20 11.20 1.2K
09:08 11.40 11.40 11.40 11.40 0.6K
09:09 11.40 11.40 11.40 11.40 0.1K
09:10 11.40 11.40 11.40 11.40 0.4K
09:11 11.40 11.40 11.40 11.40 2.0K
09:12 11.45 11.45 11.45 11.45 0.2K
09:13 11.45 11.45 11.45 11.45 1.7K
09:14 11.50 11.50 11.50 11.50 2.2K
09:15 11.50 11.50 11.50 11.50 0.0K
09:16 11.50 11.50 11.50 11.50 0.0K
09:17 11.50 11.50 11.45 11.50 0.4K
09:19 11.45 11.50 11.45 11.45 0.9K
09:20 11.50 11.50 11.50 11.50 0.0K
09:21 11.45 11.50 11.45 11.45 1.7K
09:22 11.45 11.45 11.45 11.45 0.7K
09:23 11.40 11.40 11.40 11.40 0.6K
09:24 11.40 11.45 11.40 11.45 0.3K
09:25 11.45 11.45 11.45 11.45 0.1K
09:26 11.45 11.50 11.45 11.50 0.5K
09:27 11.50 11.50 11.50 11.50 0.5K
09:28 11.45 11.50 11.25 11.25 1.3K
09:29 11.45 11.45 11.25 11.25 0.3K
09:31 11.30 11.45 11.30 11.45 0.3K
09:32 11.45 11.45 11.45 11.45 1.0K
09:34 11.45 11.45 11.45 11.45 0.3K
09:35 11.45 11.45 11.45 11.45 0.9K
09:36 11.45 11.45 11.10 11.15 1.6K
09:37 11.35 11.35 11.35 11.35 0.2K
09:38 11.35 11.35 11.35 11.35 0.0K
09:39 11.35 11.35 11.35 11.35 0.2K
09:40 11.35 11.35 11.20 11.20 0.5K
09:41 11.20 11.20 11.20 11.20 0.0K
09:42 11.20 11.20 11.20 11.20 0.3K
09:43 11.35 11.35 11.35 11.35 0.6K
09:44 11.25 11.25 11.25 11.25 0.2K
09:46 11.35 11.35 11.35 11.35 0.0K
09:47 11.30 11.35 11.30 11.35 0.3K
09:48 11.30 11.30 11.30 11.30 0.0K
09:49 11.35 11.35 11.35 11.35 0.2K
09:50 11.35 11.35 11.35 11.35 0.0K
09:51 11.35 11.35 11.35 11.35 0.1K
09:52 11.30 11.35 11.30 11.35 2.6K
09:53 11.35 11.35 11.35 11.35 2.2K
09:54 11.35 11.45 11.35 11.45 1.9K
09:56 11.35 11.35 11.35 11.35 0.9K
09:57 11.45 11.45 11.45 11.45 0.3K
09:58 11.45 11.45 11.45 11.45 0.6K
09:59 11.35 11.50 11.35 11.50 2.4K
10:00 11.50 11.50 11.50 11.50 4.2K
10:01 11.50 11.50 11.50 11.50 0.9K
10:02 11.45 11.50 11.45 11.50 0.0K
10:03 11.50 11.50 11.50 11.50 0.0K
10:04 11.50 11.50 11.50 11.50 0.0K
10:05 11.50 11.50 11.50 11.50 0.1K
10:06 11.50 11.50 11.50 11.50 0.2K
10:07 11.45 11.45 11.45 11.45 0.2K
10:08 11.45 11.45 11.40 11.40 1.8K
10:09 11.35 11.35 11.30 11.30 7.1K
10:10 11.45 11.45 11.45 11.45 0.0K
10:11 11.45 11.45 11.45 11.45 0.4K
10:12 11.30 11.30 11.30 11.30 2.3K
10:13 11.30 11.40 11.30 11.40 2.7K
10:14 11.40 11.40 11.40 11.40 1.1K
10:15 11.40 11.40 11.40 11.40 0.1K
10:16 11.40 11.40 11.40 11.40 0.7K
10:17 11.45 11.45 11.45 11.45 0.1K
10:18 11.40 11.40 11.40 11.40 0.3K
10:19 11.40 11.40 11.40 11.40 2.4K
10:20 11.45 11.45 11.45 11.45 0.4K
10:21 11.45 11.45 11.45 11.45 0.6K
10:25 11.45 11.45 11.45 11.45 0.0K
10:28 11.45 11.45 11.45 11.45 0.0K
10:29 11.45 11.45 11.45 11.45 0.2K
10:30 11.45 11.45 11.45 11.45 0.0K
10:31 11.45 11.45 11.45 11.45 0.0K
10:33 11.30 11.30 11.30 11.30 1.8K
10:34 11.40 11.40 11.40 11.40 2.7K
10:36 11.30 11.30 11.30 11.30 1.0K
10:37 11.25 11.25 11.25 11.25 2.0K
10:38 11.15 11.15 11.15 11.15 0.8K
10:40 11.30 11.30 11.30 11.30 0.5K
10:41 11.30 11.30 11.30 11.30 0.0K
10:42 11.30 11.30 11.30 11.30 0.0K
10:43 11.30 11.30 11.30 11.30 0.3K
10:45 11.30 11.35 11.30 11.35 1.0K
10:47 11.35 11.35 11.35 11.35 0.0K
10:48 11.35 11.35 11.35 11.35 0.0K
10:53 11.15 11.25 11.15 11.25 2.3K
10:54 11.25 11.25 11.25 11.25 0.4K
10:58 11.15 11.15 11.15 11.15 0.4K
11:00 11.30 11.30 11.30 11.30 0.7K
11:01 11.40 11.40 11.35 11.35 0.5K
11:02 11.35 11.35 11.35 11.35 0.0K
11:03 11.35 11.35 11.35 11.35 0.5K
11:04 11.35 11.35 11.35 11.35 0.5K
11:05 11.40 11.40 11.40 11.40 0.2K
11:09 11.35 11.35 11.35 11.35 0.1K
11:12 11.25 11.40 11.25 11.40 0.3K
11:13 11.40 11.40 11.40 11.40 0.3K
11:14 11.40 11.40 11.40 11.40 1.6K
11:15 11.40 11.40 11.40 11.40 2.7K
11:16 11.40 11.40 11.40 11.40 1.7K
11:18 11.40 11.40 11.40 11.40 1.1K
11:21 11.40 11.40 11.40 11.40 0.1K
11:24 11.40 11.40 11.40 11.40 0.8K
11:25 11.45 11.45 11.45 11.45 0.1K
11:29 11.45 11.45 11.45 11.45 0.1K
11:32 11.45 11.45 11.40 11.40 0.0K
11:33 11.40 11.40 11.40 11.40 0.0K
11:35 11.40 11.40 11.40 11.40 0.0K
11:39 11.40 11.40 11.40 11.40 0.2K
11:41 11.40 11.40 11.40 11.40 0.0K
11:43 11.25 11.25 11.25 11.25 0.0K
11:44 11.25 11.25 11.25 11.25 0.1K
11:45 11.35 11.35 11.25 11.25 0.0K
11:46 11.35 11.35 11.35 11.35 0.1K
11:48 11.45 11.45 11.45 11.45 1.0K
11:49 11.45 11.45 11.45 11.45 0.0K
11:53 11.45 11.45 11.45 11.45 0.1K
11:55 11.45 11.55 11.45 11.55 6.9K
12:00 11.50 11.70 11.50 11.70 1.2K
12:02 11.85 11.85 11.85 11.85 0.1K
12:05 11.85 11.85 11.70 11.70 1.5K
12:07 11.65 11.65 11.65 11.65 0.2K
12:09 11.80 11.80 11.80 11.80 0.2K
12:10 11.85 11.85 11.85 11.85 0.1K
12:11 11.85 11.85 11.85 11.85 0.6K
12:14 11.85 11.85 11.85 11.85 0.1K
12:15 11.85 11.85 11.85 11.85 0.1K
12:16 11.85 11.85 11.85 11.85 0.2K
12:17 11.90 11.90 11.90 11.90 0.1K
12:18 11.95 11.95 11.95 11.95 0.2K
12:19 11.95 11.95 11.95 11.95 0.1K
12:20 11.95 11.95 11.95 11.95 0.5K
12:23 11.95 11.95 11.95 11.95 0.1K
12:25 11.90 11.90 11.90 11.90 0.1K
12:26 11.95 11.95 11.95 11.95 0.5K
12:29 11.95 12.00 11.90 12.00 4.6K
12:30 12.00 12.00 11.90 11.90 4.3K
12:31 11.90 11.90 11.90 11.90 0.5K
12:32 11.90 11.90 11.90 11.90 0.8K
12:33 11.85 12.00 11.85 12.00 2.2K
12:35 11.90 11.90 11.90 11.90 7.3K
12:36 12.05 12.10 12.05 12.10 2.4K
12:37 12.05 12.10 12.05 12.05 0.2K
12:39 12.10 12.10 12.10 12.10 0.5K
12:41 12.10 12.10 12.10 12.10 1.6K
12:42 12.20 12.20 12.20 12.20 0.0K
12:43 12.20 12.35 12.20 12.35 0.1K
12:44 12.35 12.35 12.35 12.35 0.8K
12:45 12.35 12.45 12.35 12.45 0.9K
12:46 12.45 12.45 12.40 12.40 0.5K
12:48 12.35 12.35 12.35 12.35 0.2K
12:49 12.20 12.20 12.20 12.20 1.4K
12:50 12.15 12.20 12.15 12.20 3.4K
12:51 12.20 12.20 12.20 12.20 1.0K
12:52 12.00 12.00 12.00 12.00 5.9K
12:53 11.90 12.00 11.85 12.00 0.9K
12:54 12.05 12.10 12.05 12.10 0.9K
12:55 12.10 12.25 12.10 12.25 0.8K
12:56 12.25 12.25 12.25 12.25 0.0K
12:57 12.25 12.25 12.25 12.25 0.6K
12:58 12.10 12.25 12.10 12.10 1.0K
12:59 12.25 12.25 12.25 12.25 1.9K
13:00 12.10 12.10 12.05 12.05 1.3K
13:01 12.00 12.00 11.85 11.85 0.1K
13:02 11.85 11.85 11.85 11.85 0.0K
13:03 11.85 11.85 11.85 11.85 0.2K
13:04 12.00 12.00 11.75 11.75 3.6K
13:06 11.80 11.80 11.80 11.80 0.0K
13:07 11.95 11.95 11.95 11.95 0.6K
13:08 12.00 12.00 12.00 12.00 0.2K
13:09 12.00 12.00 11.75 12.00 0.1K
13:10 12.00 12.00 12.00 12.00 0.0K
13:15 11.70 12.00 11.70 12.00 0.6K
13:16 12.00 12.00 12.00 12.00 0.6K
13:17 12.20 12.20 12.20 12.20 0.3K
13:19 12.15 12.15 11.70 11.70 0.1K
13:20 11.80 11.80 11.80 11.80 1.4K
13:21 11.80 11.80 11.75 11.75 1.0K
13:22 11.70 11.70 11.70 11.70 1.5K
13:24 11.80 11.80 11.80 11.80 0.6K
13:25 11.80 11.80 11.60 11.60 0.3K
13:26 11.60 11.60 11.60 11.60 0.3K
13:27 11.60 11.60 11.60 11.60 0.0K
13:29 11.75 11.75 11.75 11.75 1.0K
13:31 11.55 11.55 11.55 11.55 0.1K
13:35 11.75 11.80 11.75 11.80 0.9K
13:39 11.80 11.80 11.80 11.80 0.0K
13:40 11.80 11.80 11.80 11.80 0.2K
13:41 11.80 11.80 11.80 11.80 0.1K
13:46 11.80 11.80 11.80 11.80 0.5K
13:48 11.70 11.85 11.70 11.85 0.7K
13:50 11.95 11.95 11.95 11.95 1.2K
13:51 12.00 12.00 12.00 12.00 0.0K
13:53 12.00 12.00 12.00 12.00 0.0K
13:54 11.80 12.00 11.80 12.00 0.1K
13:57 11.95 11.95 11.95 11.95 0.0K
13:58 11.95 11.95 11.95 11.95 0.1K
14:02 11.95 11.95 11.95 11.95 0.0K
14:05 11.85 11.85 11.85 11.85 0.1K
14:06 11.95 11.95 11.95 11.95 0.1K
14:07 11.95 11.95 11.95 11.95 0.0K
14:08 11.95 11.95 11.95 11.95 0.1K
14:10 11.90 11.90 11.90 11.90 0.1K
14:11 11.90 11.90 11.85 11.85 0.2K
14:12 11.75 11.85 11.70 11.85 0.6K
14:13 11.70 11.85 11.70 11.85 0.0K
14:15 11.85 11.85 11.85 11.85 0.0K
14:16 11.85 11.85 11.85 11.85 0.0K
14:18 11.80 11.80 11.80 11.80 0.0K
14:21 11.85 11.85 11.85 11.85 0.0K
14:26 11.85 11.85 11.85 11.85 0.0K
14:27 11.85 11.85 11.85 11.85 0.0K
14:28 11.85 11.90 11.85 11.90 0.8K
14:32 11.80 11.80 11.80 11.80 0.2K
14:34 11.90 11.90 11.90 11.90 0.1K
14:38 11.90 11.90 11.90 11.90 0.1K
14:39 12.00 12.00 11.90 11.90 0.1K
14:42 12.10 12.10 12.10 12.10 0.0K
14:44 12.10 12.10 12.10 12.10 0.0K
14:45 12.10 12.10 12.10 12.10 0.0K
14:46 11.95 11.95 11.95 11.95 0.5K
14:47 11.95 12.05 11.90 12.05 0.7K
14:48 11.85 11.85 11.85 11.85 0.0K
14:54 12.05 12.05 12.05 12.05 0.1K
14:55 12.05 12.15 12.05 12.15 1.3K
14:56 12.15 12.15 12.15 12.15 0.3K
14:57 12.10 12.15 12.10 12.15 0.0K
14:58 12.15 12.15 12.15 12.15 0.1K
15:02 12.00 12.00 12.00 12.00 0.1K
15:03 12.15 12.15 12.15 12.15 0.0K
15:04 12.00 12.00 12.00 12.00 0.0K
15:06 12.10 12.10 12.00 12.00 0.5K
15:10 12.00 12.00 12.00 12.00 0.1K
15:11 11.85 12.00 11.85 12.00 0.1K
15:16 12.00 12.00 12.00 12.00 0.4K
15:22 12.00 12.00 12.00 12.00 0.0K
15:23 12.00 12.00 12.00 12.00 0.1K
15:27 11.85 11.85 11.85 11.85 0.9K
15:30 12.00 12.00 11.95 11.95 0.1K
15:31 11.95 11.95 11.95 11.95 0.1K
15:34 11.95 11.95 11.95 11.95 0.0K
15:38 11.95 11.95 11.95 11.95 0.0K
15:40 11.95 11.95 11.95 11.95 0.0K
15:41 11.95 11.95 11.95 11.95 0.1K
15:46 11.95 11.95 11.95 11.95 0.0K
15:49 11.95 11.95 11.95 11.95 0.0K
15:50 11.95 11.95 11.80 11.80 1.4K
15:51 11.80 11.80 11.80 11.80 0.0K
15:53 12.00 12.00 12.00 12.00 0.4K
15:54 12.00 12.00 12.00 12.00 0.1K
15:55 12.00 12.00 12.00 12.00 0.8K
15:56 12.00 12.00 11.80 11.80 1.7K
15:57 11.80 11.80 11.80 11.80 0.0K
15:58 11.80 11.80 11.80 11.80 1.1K
15:59 11.80 11.80 11.80 11.80 0.1K
16:00 11.80 11.80 11.80 11.80 0.1K
16:02 11.80 11.80 11.80 11.80 0.0K
16:03 11.80 11.80 11.80 11.80 0.0K
16:04 11.80 11.80 11.80 11.80 0.8K
16:05 11.80 11.80 11.80 11.80 0.0K
16:06 11.70 11.70 11.70 11.70 0.1K
16:08 11.80 11.80 11.80 11.80 1.4K
16:09 12.00 12.00 12.00 12.00 1.3K
16:10 11.70 11.70 11.70 11.70 0.0K
16:24 11.70 11.70 11.65 11.65 3.1K
16:26 11.95 11.95 11.95 11.95 0.0K
16:28 11.95 11.95 11.95 11.95 0.0K
16:38 11.95 11.95 11.95 11.95 0.0K
16:41 11.95 11.95 11.95 11.95 0.0K
16:42 11.95 11.95 11.95 11.95 0.0K
16:43 11.95 11.95 11.95 11.95 1.1K
16:46 11.95 11.95 11.95 11.95 0.0K
16:48 11.95 11.95 11.95 11.95 0.2K
16:50 11.95 11.95 11.95 11.95 0.1K
16:51 11.85 11.85 11.85 11.85 0.0K
16:52 11.95 11.95 11.95 11.95 0.1K
16:54 11.60 11.95 11.60 11.95 1.4K
16:56 11.90 11.90 11.90 11.90 0.1K
16:58 11.90 11.90 11.90 11.90 0.0K
16:59 11.90 11.90 11.60 11.60 1.5K
17:01 11.55 11.55 11.55 11.55 0.9K
17:04 11.55 11.55 11.55 11.55 0.0K
17:07 11.60 11.60 11.60 11.60 0.0K
17:09 11.60 11.60 11.60 11.60 0.3K
17:10 11.90 11.90 11.60 11.60 1.0K
17:12 11.60 11.60 11.60 11.60 0.1K
17:13 11.60 11.60 11.55 11.55 0.8K
17:17 11.85 11.85 11.85 11.85 0.0K
17:18 11.80 11.80 11.80 11.80 0.0K
17:19 11.80 11.80 11.80 11.80 0.0K
17:21 11.60 11.60 11.60 11.60 0.0K
17:24 12.00 12.00 11.60 11.60 0.0K
17:29 11.95 11.95 11.95 11.95 0.0K
17:30 11.95 11.95 11.95 11.95 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available