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 14.30 15.10 14.30 15.10 22.1K
09:01 15.10 15.70 15.10 15.70 27.2K
09:02 15.80 15.80 14.50 14.50 21.3K
09:03 14.80 14.80 14.55 14.60 1.7K
09:04 14.55 14.60 14.40 14.45 2.2K
09:05 14.25 14.55 14.20 14.55 8.0K
09:06 14.25 14.50 13.80 13.80 36.4K
09:07 13.80 13.85 13.50 13.50 10.1K
09:08 13.50 13.50 12.55 12.55 8.5K
09:09 12.50 12.50 12.25 12.25 2.6K
09:12 12.10 12.75 12.10 12.75 6.7K
09:15 13.20 13.20 13.05 13.05 3.4K
09:16 13.45 14.00 13.40 13.90 12.8K
09:17 14.00 14.00 14.00 14.00 7.8K
09:18 14.00 14.15 14.00 14.00 2.0K
09:19 14.00 14.00 14.00 14.00 0.0K
09:20 14.00 14.00 14.00 14.00 0.0K
09:21 14.00 14.00 14.00 14.00 0.1K
09:23 13.80 14.00 13.60 13.60 0.5K
09:24 13.60 13.60 13.10 13.10 7.1K
09:25 13.20 13.20 13.20 13.20 0.1K
09:26 13.45 13.45 13.35 13.35 1.8K
09:27 13.40 13.40 13.35 13.35 1.1K
09:28 13.35 13.35 13.00 13.00 5.0K
09:29 13.10 13.10 12.95 12.95 3.2K
09:30 12.95 13.10 12.95 13.10 2.0K
09:32 13.10 13.10 13.10 13.10 2.5K
09:33 13.20 13.20 13.15 13.15 0.5K
09:34 13.35 13.35 13.35 13.35 0.2K
09:35 13.15 13.45 13.15 13.45 0.7K
09:36 12.90 12.90 12.75 12.75 4.8K
09:37 13.05 13.10 12.60 13.10 1.0K
09:38 12.65 12.65 12.65 12.65 0.0K
09:39 13.15 13.15 12.65 13.15 0.2K
09:40 12.90 12.90 12.50 12.50 3.7K
09:41 12.45 12.45 12.10 12.10 0.7K
09:42 11.80 11.80 11.40 11.40 18.6K
09:45 11.40 11.80 11.40 11.80 14.4K
09:47 11.80 11.80 11.80 11.80 0.1K
09:48 11.50 11.55 11.50 11.55 1.1K
09:49 11.75 11.75 11.55 11.70 0.7K
09:50 11.80 11.80 11.35 11.50 1.8K
09:51 11.30 11.30 11.30 11.30 1.4K
09:52 11.30 11.50 11.20 11.20 0.2K
09:53 11.25 11.25 11.10 11.10 0.3K
09:54 11.25 11.25 11.10 11.10 0.1K
09:55 11.10 11.25 11.10 11.10 0.6K
09:56 11.10 11.25 11.10 11.25 0.5K
09:57 11.25 11.50 11.25 11.50 0.5K
09:59 11.50 11.50 11.50 11.50 0.2K
10:00 11.45 11.45 11.45 11.45 0.2K
10:01 11.45 11.45 11.45 11.45 0.1K
10:02 11.50 11.50 11.40 11.50 0.5K
10:03 11.90 11.90 11.80 11.80 3.6K
10:04 11.80 11.85 11.80 11.85 3.6K
10:05 11.80 11.80 11.80 11.80 0.3K
10:07 11.60 11.60 11.60 11.60 1.0K
10:08 11.60 11.60 11.55 11.60 0.1K
10:09 11.60 11.60 11.60 11.60 0.0K
10:11 11.60 11.60 11.60 11.60 0.1K
10:12 11.60 11.60 11.60 11.60 0.0K
10:13 11.60 11.60 11.60 11.60 0.1K
10:14 11.50 11.50 11.50 11.50 1.1K
10:15 11.45 11.45 11.35 11.35 0.5K
10:16 11.35 11.45 11.35 11.45 0.1K
10:17 11.45 11.45 11.35 11.35 0.4K
10:18 11.45 11.45 11.45 11.45 0.0K
10:19 11.35 11.35 11.30 11.30 0.6K
10:20 11.30 11.30 11.30 11.30 0.0K
10:21 11.20 11.20 11.20 11.20 0.0K
10:22 11.30 11.45 11.30 11.45 0.1K
10:23 11.55 11.55 11.55 11.55 0.7K
10:24 11.50 11.50 11.50 11.50 0.0K
10:25 11.50 11.50 11.50 11.50 0.0K
10:26 11.50 11.50 11.50 11.50 0.0K
10:27 11.40 11.40 11.40 11.40 2.5K
10:29 11.35 11.35 11.35 11.35 0.0K
10:30 11.30 11.30 11.05 11.05 0.0K
10:31 11.05 11.05 10.90 10.90 2.1K
10:32 11.00 11.05 11.00 11.05 0.6K
10:35 11.10 11.10 11.05 11.05 0.8K
10:36 10.90 10.90 10.80 10.80 8.4K
10:37 10.80 10.80 10.65 10.65 2.3K
10:39 10.70 10.70 10.70 10.70 0.2K
10:40 10.90 10.90 10.70 10.90 0.9K
10:41 11.00 11.10 11.00 11.10 4.3K
10:42 11.30 11.30 11.30 11.30 1.2K
10:43 11.20 11.20 11.20 11.20 1.3K
10:44 11.45 11.45 11.45 11.45 0.0K
10:45 11.45 11.45 11.45 11.45 0.0K
10:47 11.45 11.45 11.45 11.45 0.2K
10:48 11.45 11.45 11.45 11.45 0.1K
10:49 11.45 11.45 11.45 11.45 0.3K
10:51 11.45 11.45 11.45 11.45 0.6K
10:52 11.20 11.20 11.20 11.20 0.2K
10:53 11.20 11.20 11.05 11.05 0.1K
10:55 11.30 11.30 11.30 11.30 0.2K
10:57 11.30 11.30 11.30 11.30 0.4K
10:59 11.10 11.10 11.10 11.10 0.0K
11:00 11.10 11.10 11.10 11.10 1.3K
11:01 11.10 11.30 11.10 11.30 0.5K
11:02 11.10 11.30 11.10 11.30 1.0K
11:04 11.30 11.30 11.30 11.30 0.0K
11:08 11.20 11.20 11.20 11.20 0.0K
11:09 11.40 11.40 11.20 11.20 0.3K
11:10 11.20 11.20 11.20 11.20 0.5K
11:11 11.20 11.20 11.20 11.20 0.0K
11:15 11.20 11.20 11.20 11.20 0.0K
11:17 11.40 11.40 11.15 11.15 0.6K
11:18 11.40 11.40 11.15 11.15 1.0K
11:21 11.35 11.35 11.20 11.20 0.1K
11:23 11.20 11.20 11.20 11.20 0.0K
11:24 11.35 11.35 11.20 11.20 0.1K
11:27 11.35 11.35 11.20 11.20 0.4K
11:28 11.20 11.20 11.20 11.20 0.0K
11:29 11.35 11.35 11.35 11.35 0.0K
11:31 11.25 11.25 11.25 11.25 0.0K
11:33 11.40 11.40 11.40 11.40 0.1K
11:35 11.40 11.40 11.40 11.40 1.0K
11:36 11.50 11.70 11.50 11.60 2.9K
11:39 11.60 11.60 11.60 11.60 0.4K
11:40 11.45 11.45 11.45 11.45 0.1K
11:42 11.65 11.65 11.65 11.65 0.0K
11:43 11.65 11.65 11.65 11.65 0.0K
11:44 11.60 11.60 11.60 11.60 0.8K
11:45 11.60 11.60 11.60 11.60 1.3K
11:46 11.60 11.60 11.45 11.45 1.0K
11:48 11.35 11.35 11.35 11.35 0.1K
11:50 11.55 11.55 11.55 11.55 0.0K
11:53 11.45 11.45 11.45 11.45 0.0K
11:54 11.55 11.55 11.55 11.55 0.0K
11:55 11.55 11.55 11.55 11.55 0.0K
11:57 11.45 11.45 11.30 11.45 0.5K
11:59 11.30 11.30 11.30 11.30 1.2K
12:01 11.15 11.15 11.15 11.15 0.9K
12:02 11.30 11.30 11.30 11.30 0.2K
12:04 11.30 11.30 11.30 11.30 0.0K
12:07 11.15 11.15 11.15 11.15 0.0K
12:08 11.10 11.10 11.05 11.05 2.0K
12:09 11.00 11.00 10.95 11.00 2.3K
12:10 11.00 11.00 11.00 11.00 0.0K
12:13 11.15 11.15 11.15 11.15 0.0K
12:14 11.15 11.15 11.15 11.15 0.1K
12:15 11.15 11.15 11.15 11.15 0.0K
12:19 11.00 11.00 11.00 11.00 0.1K
12:20 11.15 11.15 11.15 11.15 0.0K
12:22 11.30 11.30 11.30 11.30 0.0K
12:23 11.20 11.20 11.20 11.20 0.0K
12:24 11.20 11.20 11.15 11.15 0.1K
12:25 11.00 11.00 11.00 11.00 0.1K
12:26 11.00 11.00 11.00 11.00 0.1K
12:27 11.20 11.20 11.20 11.20 0.0K
12:28 11.10 11.10 11.10 11.10 0.3K
12:29 11.00 11.00 10.90 10.90 2.2K
12:30 10.90 11.00 10.90 11.00 0.9K
12:31 11.00 11.00 11.00 11.00 0.0K
12:35 10.90 10.90 10.90 10.90 0.0K
12:36 10.90 10.90 10.90 10.90 0.0K
12:37 10.90 10.90 10.90 10.90 0.2K
12:38 10.90 10.90 10.90 10.90 0.3K
12:40 10.90 10.90 10.90 10.90 0.3K
12:42 10.95 10.95 10.95 10.95 0.0K
12:44 10.70 10.70 10.70 10.70 0.0K
12:45 10.70 10.70 10.70 10.70 0.4K
12:46 10.85 10.85 10.70 10.70 0.1K
12:47 10.65 10.65 10.50 10.50 0.6K
12:48 10.50 10.50 10.50 10.50 0.6K
12:49 10.50 10.70 10.50 10.70 0.5K
12:50 10.70 10.70 10.70 10.70 0.4K
12:51 10.70 10.85 10.70 10.85 0.5K
12:52 10.85 10.85 10.85 10.85 0.0K
12:53 10.85 10.85 10.80 10.80 1.1K
12:54 10.55 10.55 10.55 10.55 0.4K
12:55 10.80 10.80 10.80 10.80 0.0K
12:56 10.55 10.55 10.55 10.55 0.8K
12:57 10.80 10.80 10.80 10.80 0.0K
13:00 10.60 10.60 10.60 10.60 0.1K
13:02 10.60 10.60 10.60 10.60 0.2K
13:03 10.60 10.60 10.60 10.60 0.1K
13:08 10.80 10.80 10.80 10.80 0.5K
13:09 10.60 10.60 10.60 10.60 1.0K
13:10 10.60 10.60 10.60 10.60 0.5K
13:11 10.60 10.60 10.60 10.60 0.0K
13:14 10.60 10.60 10.60 10.60 0.0K
13:15 10.60 10.60 10.50 10.60 2.9K
13:16 10.60 10.60 10.60 10.60 0.1K
13:17 10.50 10.60 10.50 10.60 0.0K
13:18 10.60 10.60 10.60 10.60 0.3K
13:19 10.50 10.65 10.50 10.50 0.3K
13:20 10.65 10.65 10.65 10.65 0.2K
13:22 10.65 10.65 10.65 10.65 0.2K
13:23 10.60 10.65 10.60 10.65 0.2K
13:25 10.65 10.65 10.65 10.65 0.0K
13:27 10.60 10.60 10.60 10.60 0.0K
13:28 10.60 10.60 10.50 10.50 1.4K
13:29 10.35 10.50 10.30 10.30 0.7K
13:30 10.25 10.25 10.20 10.20 4.4K
13:31 10.45 10.45 10.30 10.30 0.1K
13:32 10.45 10.45 10.45 10.45 0.1K
13:33 10.30 10.30 10.30 10.30 0.0K
13:34 10.45 10.45 10.45 10.45 0.0K
13:36 10.45 10.45 10.45 10.45 0.0K
13:38 10.30 10.30 10.30 10.30 2.2K
13:40 10.25 10.25 10.25 10.25 0.1K
13:41 10.25 10.25 10.25 10.25 0.1K
13:42 10.45 10.45 10.45 10.45 0.0K
13:43 10.45 10.45 10.45 10.45 0.0K
13:45 10.50 10.50 10.50 10.50 0.0K
13:47 10.45 10.45 10.45 10.45 0.3K
13:51 10.30 10.30 10.30 10.30 0.2K
13:52 10.25 10.25 10.25 10.25 0.6K
13:53 10.45 10.45 10.25 10.25 0.3K
13:55 10.25 10.25 10.25 10.25 0.1K
13:56 10.45 10.45 10.45 10.45 0.2K
13:59 10.45 10.45 10.25 10.25 0.2K
14:01 10.45 10.45 10.45 10.45 0.2K
14:02 10.25 10.25 10.25 10.25 0.1K
14:03 10.45 10.45 10.45 10.45 0.1K
14:04 10.25 10.45 10.25 10.45 0.3K
14:08 10.25 10.25 10.25 10.25 0.3K
14:09 10.45 10.45 10.45 10.45 0.4K
14:11 10.25 10.25 10.25 10.25 0.1K
14:12 10.25 10.45 10.25 10.45 0.1K
14:15 10.25 10.25 10.25 10.25 0.1K
14:16 10.25 10.25 10.25 10.25 0.1K
14:18 10.25 10.25 10.25 10.25 1.0K
14:19 10.45 10.45 10.45 10.45 0.1K
14:25 10.25 10.25 10.25 10.25 0.0K
14:26 10.45 10.45 10.45 10.45 0.1K
14:29 10.45 10.45 10.45 10.45 0.0K
14:34 10.50 10.50 10.50 10.50 2.1K
14:35 10.35 10.35 10.35 10.35 0.2K
14:36 10.35 10.35 10.35 10.35 0.0K
14:37 10.35 10.35 10.35 10.35 0.0K
14:38 10.50 10.50 10.50 10.50 0.0K
14:41 10.50 10.50 10.50 10.50 0.1K
14:42 10.65 10.65 10.65 10.65 0.0K
14:51 10.65 10.65 10.65 10.65 0.0K
14:54 10.65 10.65 10.65 10.65 1.0K
14:55 10.60 10.60 10.60 10.60 0.3K
14:59 10.50 10.50 10.35 10.35 0.1K
15:00 10.35 10.35 10.35 10.35 0.0K
15:05 10.45 10.50 10.45 10.50 3.5K
15:08 10.60 10.65 10.60 10.65 1.4K
15:10 10.65 10.65 10.65 10.65 0.1K
15:11 10.65 10.65 10.65 10.65 0.5K
15:13 10.65 10.65 10.65 10.65 0.1K
15:19 10.65 10.65 10.65 10.65 0.0K
15:21 10.55 10.55 10.55 10.55 0.1K
15:23 10.55 10.55 10.55 10.55 0.1K
15:24 10.55 10.55 10.55 10.55 0.1K
15:28 10.60 10.60 10.60 10.60 0.1K
15:29 10.60 10.65 10.60 10.65 0.2K
15:30 10.65 10.65 10.65 10.65 0.1K
15:31 10.55 10.55 10.55 10.55 0.4K
15:32 10.55 10.55 10.55 10.55 0.2K
15:35 10.65 10.65 10.65 10.65 0.2K
15:37 10.65 10.65 10.65 10.65 0.0K
15:38 10.65 10.65 10.65 10.65 0.0K
15:39 10.65 10.65 10.65 10.65 0.0K
15:40 10.65 10.80 10.55 10.80 1.7K
15:41 10.55 10.80 10.55 10.80 0.1K
15:43 10.80 10.80 10.80 10.80 0.0K
15:44 10.80 10.80 10.80 10.80 0.4K
15:45 10.80 10.80 10.80 10.80 0.9K
15:49 10.55 10.75 10.55 10.75 0.9K
15:50 10.75 10.75 10.75 10.75 1.2K
15:52 10.75 10.75 10.75 10.75 0.0K
15:53 10.75 10.75 10.75 10.75 0.9K
15:55 10.75 10.75 10.75 10.75 0.0K
15:57 10.75 10.75 10.75 10.75 0.3K
15:59 10.55 10.55 10.55 10.55 0.9K
16:01 10.50 10.70 10.50 10.70 0.7K
16:03 10.55 10.55 10.55 10.55 0.1K
16:04 10.55 10.55 10.55 10.55 0.0K
16:05 10.55 10.55 10.55 10.55 0.2K
16:06 10.55 10.55 10.55 10.55 0.3K
16:07 10.45 10.45 10.45 10.45 3.0K
16:08 10.70 10.70 10.70 10.70 0.2K
16:11 10.20 10.20 10.20 10.20 3.7K
16:15 10.70 10.70 10.70 10.70 0.1K
16:17 10.70 10.70 10.70 10.70 0.0K
16:21 10.35 10.35 10.35 10.35 0.6K
16:24 10.70 10.70 10.70 10.70 0.2K
16:29 10.70 10.70 10.70 10.70 0.9K
16:30 10.50 10.50 10.50 10.50 0.2K
16:31 10.30 10.30 10.30 10.30 0.2K
16:34 10.70 10.70 10.70 10.70 1.0K
16:36 10.70 10.70 10.70 10.70 0.1K
16:38 10.70 10.70 10.25 10.25 4.1K
16:39 10.20 10.20 10.20 10.20 0.0K
16:40 10.25 10.25 10.25 10.25 0.1K
16:42 10.25 10.25 10.25 10.25 0.5K
16:50 10.70 10.70 10.70 10.70 0.1K
16:52 10.50 10.50 10.50 10.50 0.0K
16:54 10.50 10.70 10.50 10.70 0.5K
16:57 10.30 10.70 10.30 10.70 3.2K
17:01 10.70 10.70 10.35 10.35 0.1K
17:02 10.35 10.35 10.35 10.35 0.5K
17:03 10.70 11.10 10.70 11.10 10.0K
17:04 11.00 11.00 11.00 11.00 0.4K
17:06 11.00 11.00 11.00 11.00 0.1K
17:07 11.05 11.05 11.05 11.05 0.0K
17:12 11.05 11.05 11.05 11.05 0.5K
17:13 10.65 10.65 10.65 10.65 0.4K
17:20 11.05 11.05 10.80 10.80 0.1K
17:21 10.65 10.65 10.65 10.65 1.0K
17:22 10.65 10.65 10.65 10.65 0.0K
17:23 10.65 10.65 10.65 10.65 0.1K
17:30 10.65 10.65 10.65 10.65 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available