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 13.95 13.95 13.75 13.75 3.3K
09:02 13.90 13.90 13.90 13.90 0.0K
09:03 13.95 13.95 13.90 13.90 3.1K
09:06 14.10 14.10 14.10 14.10 0.2K
09:07 14.05 14.05 14.05 14.05 0.1K
09:08 14.05 14.05 14.05 14.05 0.0K
09:09 14.05 14.05 14.05 14.05 0.4K
09:10 14.10 14.10 14.05 14.10 1.3K
09:11 14.05 14.05 14.05 14.05 0.1K
09:12 14.10 14.10 14.10 14.10 0.6K
09:13 14.10 14.10 14.10 14.10 0.9K
09:14 14.10 14.10 14.10 14.10 0.0K
09:16 14.10 14.10 14.05 14.05 0.0K
09:17 14.10 14.10 14.10 14.10 0.1K
09:18 14.10 14.10 14.10 14.10 0.0K
09:19 14.10 14.10 14.10 14.10 0.0K
09:20 14.05 14.05 13.70 13.70 1.5K
09:21 13.90 13.90 13.90 13.90 0.0K
09:24 13.70 13.70 13.70 13.70 0.3K
09:25 13.65 13.65 13.65 13.65 0.3K
09:26 12.50 12.50 12.50 12.50 6.8K
09:29 12.50 12.50 12.50 12.50 2.7K
09:30 12.35 12.45 12.35 12.45 0.1K
09:31 12.45 12.45 12.45 12.45 0.8K
09:32 12.10 12.10 12.00 12.00 0.6K
09:33 11.65 11.90 11.40 11.40 2.1K
09:34 11.50 11.50 11.50 11.50 0.0K
09:36 11.90 12.00 11.90 12.00 1.2K
09:37 12.35 12.35 12.35 12.35 0.1K
09:38 12.00 12.25 12.00 12.25 0.3K
09:40 12.20 12.50 12.20 12.50 2.5K
09:44 12.45 12.45 12.45 12.45 0.0K
09:48 12.35 12.35 12.35 12.35 0.0K
09:50 12.15 12.15 12.15 12.15 0.0K
09:51 12.15 12.15 12.00 12.15 0.4K
09:53 12.30 12.30 11.95 11.95 1.2K
09:54 11.60 11.60 11.30 11.30 4.3K
09:55 11.35 11.35 11.35 11.35 0.0K
09:56 11.55 11.60 11.55 11.60 4.9K
09:57 12.15 12.15 11.65 11.65 3.6K
09:58 12.00 12.15 12.00 12.15 3.5K
09:59 12.00 12.00 12.00 12.00 0.1K
10:01 12.00 12.00 12.00 12.00 1.0K
10:02 12.00 12.00 11.70 11.70 0.0K
10:03 11.70 11.70 11.70 11.70 0.1K
10:04 11.70 11.95 11.70 11.95 0.3K
10:06 11.80 11.80 11.80 11.80 0.1K
10:07 11.80 11.80 11.80 11.80 0.2K
10:09 11.80 11.80 11.80 11.80 0.0K
10:10 11.90 12.00 11.90 12.00 0.4K
10:11 12.00 12.00 12.00 12.00 0.0K
10:12 12.00 12.00 12.00 12.00 1.0K
10:18 11.95 11.95 11.95 11.95 0.5K
10:21 11.95 11.95 11.95 11.95 0.0K
10:29 12.15 12.15 12.15 12.15 0.0K
10:30 12.05 12.05 12.05 12.05 0.7K
10:34 12.00 12.00 12.00 12.00 0.2K
10:36 12.15 12.15 12.15 12.15 1.0K
10:41 12.15 12.15 12.15 12.15 0.3K
10:42 12.00 12.15 12.00 12.15 0.0K
10:43 12.00 12.00 12.00 12.00 2.1K
10:44 12.00 12.00 12.00 12.00 0.9K
10:50 11.90 11.90 11.90 11.90 0.1K
10:51 11.80 11.80 11.80 11.80 0.1K
10:52 11.80 11.80 11.80 11.80 0.1K
10:54 12.00 12.00 12.00 12.00 0.9K
10:55 12.00 12.00 12.00 12.00 0.5K
10:56 12.05 12.05 12.05 12.05 0.0K
10:58 11.85 11.85 11.85 11.85 0.0K
10:59 11.85 11.85 11.85 11.85 0.0K
11:02 11.85 11.85 11.85 11.85 0.9K
11:03 11.85 11.85 11.85 11.85 0.2K
11:04 11.80 11.80 11.80 11.80 0.0K
11:05 11.85 11.85 11.85 11.85 0.0K
11:07 11.80 11.80 11.80 11.80 0.1K
11:08 11.55 11.55 11.55 11.55 0.6K
11:09 11.70 11.70 11.70 11.70 0.0K
11:11 11.70 11.70 11.70 11.70 0.0K
11:14 11.70 11.70 11.55 11.55 1.0K
11:17 11.75 11.75 11.75 11.75 0.1K
11:20 11.55 11.55 11.55 11.55 0.8K
11:21 11.55 11.75 11.55 11.75 0.3K
11:22 11.50 11.50 11.50 11.50 0.0K
11:24 11.75 11.75 11.75 11.75 0.0K
11:25 11.75 11.75 11.75 11.75 1.0K
11:29 11.75 11.75 11.75 11.75 0.7K
11:30 11.60 11.70 11.60 11.70 1.2K
11:31 11.70 11.75 11.70 11.75 0.5K
11:34 11.75 11.75 11.75 11.75 0.0K
11:35 11.80 11.85 11.80 11.85 0.2K
11:37 11.95 11.95 11.95 11.95 0.9K
11:38 12.10 12.10 12.10 12.10 0.3K
11:40 12.05 12.05 12.05 12.05 0.9K
11:41 11.95 11.95 11.95 11.95 0.1K
11:42 11.95 11.95 11.95 11.95 0.6K
11:43 11.95 11.95 11.95 11.95 0.8K
11:49 11.95 12.45 11.95 12.45 4.2K
11:54 12.05 12.05 12.05 12.05 0.0K
11:55 12.40 12.40 12.40 12.40 0.8K
11:58 12.40 12.40 12.40 12.40 0.2K
12:02 12.10 12.10 12.10 12.10 0.0K
12:03 12.40 12.40 12.40 12.40 0.0K
12:06 12.10 12.10 12.10 12.10 0.4K
12:09 12.35 12.35 12.35 12.35 0.0K
12:11 12.35 12.35 12.35 12.35 0.0K
12:16 12.35 12.35 12.35 12.35 0.1K
12:18 12.35 12.35 12.35 12.35 0.0K
12:20 12.35 12.35 12.35 12.35 0.1K
12:21 12.35 12.35 12.35 12.35 0.1K
12:26 12.10 12.10 12.10 12.10 0.0K
12:30 12.35 12.35 12.35 12.35 0.2K
12:31 12.10 12.10 12.10 12.10 0.4K
12:35 12.10 12.10 12.10 12.10 0.4K
12:42 12.05 12.05 12.05 12.05 0.0K
12:45 12.30 12.30 12.30 12.30 0.0K
12:49 12.30 12.30 12.30 12.30 0.0K
12:55 12.05 12.05 12.05 12.05 0.0K
12:56 12.30 12.30 12.30 12.30 0.0K
12:57 12.05 12.05 12.05 12.05 0.1K
13:01 12.10 12.10 12.10 12.10 0.3K
13:04 12.15 12.15 12.15 12.15 0.0K
13:06 12.10 12.30 12.10 12.30 0.3K
13:12 12.10 12.10 12.10 12.10 0.0K
13:20 12.30 12.30 12.30 12.30 0.0K
13:21 12.50 12.50 12.50 12.50 5.6K
13:28 12.20 12.20 12.20 12.20 0.0K
13:31 12.20 12.20 12.20 12.20 0.1K
13:33 12.20 12.20 12.20 12.20 0.0K
13:35 12.50 12.50 12.50 12.50 2.3K
13:43 12.50 12.50 12.50 12.50 0.0K
13:53 12.80 12.80 12.55 12.55 0.9K
13:58 12.55 12.55 12.55 12.55 0.1K
14:00 12.80 12.80 12.80 12.80 0.2K
14:04 12.60 12.60 12.60 12.60 0.2K
14:08 12.55 12.55 12.50 12.50 1.3K
14:09 12.55 12.55 12.55 12.55 0.0K
14:10 12.55 12.55 12.55 12.55 0.3K
14:11 12.75 12.75 12.75 12.75 0.2K
14:20 12.55 12.55 12.55 12.55 0.4K
14:27 12.75 12.75 12.75 12.75 0.0K
14:43 12.75 12.75 12.75 12.75 0.1K
14:47 12.80 12.80 12.80 12.80 0.5K
14:49 12.80 12.80 12.80 12.80 0.3K
14:52 12.80 12.80 12.80 12.80 0.1K
14:54 12.70 12.70 12.70 12.70 1.0K
14:55 12.55 12.55 12.55 12.55 0.0K
15:01 12.80 12.80 12.80 12.80 0.0K
15:04 12.80 12.80 12.80 12.80 0.0K
15:10 12.80 12.80 12.80 12.80 0.1K
15:17 12.60 12.60 12.60 12.60 0.0K
15:18 12.80 12.80 12.80 12.80 0.0K
15:20 12.80 12.80 12.80 12.80 0.0K
15:23 12.60 12.60 12.60 12.60 0.0K
15:26 12.60 12.60 12.60 12.60 0.7K
15:30 12.60 12.60 12.60 12.60 1.0K
15:34 12.55 12.55 12.55 12.55 0.0K
15:36 12.55 12.55 12.55 12.55 0.4K
15:41 12.50 12.50 12.50 12.50 0.1K
15:49 12.50 12.50 12.50 12.50 0.7K
15:57 12.50 12.50 12.30 12.30 1.6K
15:59 12.30 12.50 12.30 12.50 0.0K
16:00 12.50 12.55 12.50 12.55 4.1K
16:01 12.55 12.55 12.55 12.55 0.1K
16:02 12.80 12.80 12.80 12.80 10.5K
16:04 12.80 12.80 12.80 12.80 0.0K
16:11 12.80 12.80 12.80 12.80 0.2K
16:16 12.80 12.80 12.80 12.80 0.2K
16:17 12.60 12.60 12.60 12.60 0.1K
16:18 12.60 12.90 12.60 12.90 0.7K
16:19 12.60 12.60 12.60 12.60 0.1K
16:22 12.90 12.90 12.90 12.90 0.0K
16:23 12.90 12.90 12.90 12.90 0.0K
16:24 12.90 12.90 12.90 12.90 0.1K
16:27 12.60 12.90 12.60 12.90 0.0K
16:28 12.90 13.05 12.90 13.05 0.9K
16:29 13.65 13.65 13.65 13.65 0.9K
16:31 12.65 12.65 12.40 12.40 4.0K
16:33 12.40 12.40 12.40 12.40 0.0K
16:36 12.40 12.40 12.40 12.40 0.0K
16:37 12.40 12.40 12.40 12.40 0.2K
16:42 12.40 12.40 12.30 12.30 1.5K
16:48 12.50 12.65 12.50 12.65 1.7K
16:51 13.45 13.45 13.45 13.45 0.1K
16:53 12.60 12.60 12.60 12.60 0.0K
16:55 13.25 13.35 13.25 13.35 4.1K
16:57 12.65 12.65 12.40 12.40 4.5K
16:59 12.40 12.40 12.40 12.40 0.0K
17:00 12.40 12.40 12.40 12.40 0.0K
17:06 12.60 12.60 12.60 12.60 0.4K
17:12 12.70 12.70 12.70 12.70 0.0K
17:13 12.35 12.35 12.35 12.35 0.0K
17:15 12.70 12.70 12.70 12.70 0.0K
17:16 12.35 12.35 12.35 12.35 0.0K
17:20 12.70 12.70 12.70 12.70 0.5K
17:30 12.70 12.70 12.70 12.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available