Actic Group

ATIC
🏛️ sweden →
27.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 11.10 11.10 11.00 11.00 0.7K
09:01 10.95 10.95 10.95 10.95 0.1K
09:09 10.60 10.60 10.60 10.60 0.1K
09:14 11.15 11.15 11.15 11.15 0.0K
09:15 11.15 11.15 11.15 11.15 0.0K
09:19 11.15 11.15 11.15 11.15 0.0K
09:22 11.15 11.15 11.15 11.15 2.3K
09:29 11.15 11.15 11.15 11.15 0.2K
09:36 11.20 11.20 11.20 11.20 0.0K
09:37 11.20 11.20 11.20 11.20 0.0K
09:40 11.20 11.20 11.20 11.20 0.0K
09:43 11.20 11.20 11.20 11.20 0.0K
09:46 11.15 11.15 11.15 11.15 0.1K
09:48 11.20 11.20 11.20 11.20 0.1K
09:56 11.20 11.20 11.20 11.20 0.6K
10:05 11.20 11.20 11.20 11.20 0.2K
10:23 11.30 11.30 11.30 11.30 0.3K
10:24 11.30 11.30 11.30 11.30 0.1K
10:26 11.30 11.30 11.30 11.30 0.1K
10:29 11.20 11.20 11.20 11.20 0.0K
10:31 11.20 11.20 10.65 10.65 2.2K
10:35 10.75 10.75 10.75 10.75 0.6K
10:36 11.25 11.25 11.25 11.25 1.1K
10:37 11.35 11.35 11.35 11.35 0.4K
10:39 11.30 11.30 11.30 11.30 0.0K
10:42 11.25 11.25 11.25 11.25 0.5K
10:45 11.25 11.25 11.25 11.25 0.5K
10:52 11.30 11.30 11.30 11.30 0.0K
10:55 11.30 11.30 11.30 11.30 0.0K
10:58 11.30 11.30 11.30 11.30 0.4K
10:59 11.35 11.35 11.35 11.35 1.3K
11:00 11.40 11.45 11.40 11.45 2.6K
11:01 11.50 11.50 11.50 11.50 0.5K
11:11 11.45 11.45 11.45 11.45 0.1K
11:12 11.45 11.60 11.45 11.60 0.1K
11:13 11.60 11.90 11.60 11.90 1.2K
11:17 11.55 11.55 11.55 11.55 0.2K
11:18 11.80 11.80 11.80 11.80 0.0K
11:24 11.50 11.50 11.50 11.50 0.0K
11:26 11.50 11.50 11.50 11.50 0.3K
11:34 11.85 11.85 11.85 11.85 0.0K
11:36 11.85 11.85 11.85 11.85 0.0K
11:42 11.85 11.85 11.85 11.85 0.1K
11:43 11.85 11.85 11.85 11.85 0.0K
11:48 11.85 11.85 11.50 11.50 0.0K
11:50 11.75 11.75 11.75 11.75 0.0K
12:02 11.75 11.75 11.75 11.75 0.0K
12:09 11.75 11.75 11.75 11.75 0.3K
12:10 11.75 11.80 11.75 11.80 2.1K
12:11 11.85 12.00 11.85 12.00 4.2K
12:12 12.20 12.40 12.20 12.40 0.9K
12:15 12.40 12.65 12.40 12.65 7.7K
12:16 12.25 12.70 12.25 12.70 0.9K
12:17 12.70 12.75 12.70 12.75 0.3K
12:20 12.75 12.75 12.75 12.75 0.2K
12:21 12.75 12.75 12.75 12.75 0.1K
12:22 12.75 12.75 12.75 12.75 0.0K
12:23 12.75 12.75 12.75 12.75 0.1K
12:26 12.30 12.30 12.30 12.30 0.0K
12:29 12.25 12.25 11.50 11.50 7.0K
12:30 12.30 12.30 12.30 12.30 0.0K
12:31 12.30 12.30 12.30 12.30 1.0K
12:33 12.70 12.70 12.70 12.70 0.1K
12:36 12.05 12.05 12.00 12.00 1.9K
12:37 11.95 11.95 11.95 11.95 4.2K
12:38 11.95 11.95 11.95 11.95 0.0K
12:41 11.80 11.80 11.80 11.80 0.5K
12:42 11.65 11.65 11.65 11.65 1.4K
12:43 11.65 11.65 11.65 11.65 0.7K
12:45 11.60 11.60 11.60 11.60 0.1K
12:46 11.90 11.90 11.90 11.90 0.0K
12:48 11.85 11.85 11.85 11.85 0.0K
12:51 11.85 11.85 11.85 11.85 0.6K
12:53 11.80 11.80 11.80 11.80 0.0K
12:55 11.55 11.55 11.45 11.45 2.8K
12:57 11.35 11.35 11.35 11.35 0.5K
12:58 11.35 11.35 11.35 11.35 0.1K
12:59 11.35 11.35 11.35 11.35 0.0K
13:00 10.95 10.95 10.95 10.95 2.0K
13:03 11.35 11.35 11.35 11.35 0.0K
13:04 11.50 11.50 11.50 11.50 0.0K
13:05 11.50 11.50 11.50 11.50 1.3K
13:09 11.50 11.50 11.50 11.50 0.0K
13:11 11.50 11.50 11.50 11.50 0.0K
13:12 11.50 11.50 11.50 11.50 0.0K
13:15 11.40 11.40 11.40 11.40 0.0K
13:16 11.50 11.50 11.50 11.50 0.0K
13:25 11.45 11.45 11.45 11.45 0.1K
13:27 11.45 11.45 11.45 11.45 0.0K
13:28 11.40 11.40 11.40 11.40 0.0K
13:30 11.40 11.40 11.40 11.40 0.1K
13:35 11.40 11.40 11.40 11.40 0.0K
13:37 11.45 11.45 11.45 11.45 0.9K
13:41 11.60 11.60 11.60 11.60 2.1K
13:57 11.60 11.60 11.60 11.60 0.2K
14:09 11.60 11.60 11.60 11.60 0.0K
14:14 11.60 11.60 11.60 11.60 0.0K
14:16 11.40 11.40 11.40 11.40 0.0K
14:18 11.40 11.40 11.40 11.40 0.2K
14:33 11.40 11.40 11.40 11.40 1.0K
14:43 11.35 11.35 11.35 11.35 0.8K
14:50 11.35 11.45 11.35 11.45 1.8K
14:55 11.65 11.65 11.65 11.65 0.0K
14:57 11.65 11.65 11.65 11.65 0.9K
15:01 11.80 11.80 11.80 11.80 0.8K
15:03 11.80 11.80 11.80 11.80 0.0K
15:12 11.80 11.80 11.80 11.80 0.0K
15:22 11.55 11.55 11.55 11.55 0.2K
15:31 11.70 11.70 11.70 11.70 0.0K
15:41 11.55 11.55 11.55 11.55 0.0K
15:52 11.70 11.70 11.70 11.70 0.0K
16:09 11.50 11.50 11.50 11.50 0.0K
16:12 11.65 11.65 11.65 11.65 0.0K
16:14 11.50 11.50 11.50 11.50 0.0K
16:23 11.65 11.65 11.65 11.65 0.0K
16:24 11.50 11.50 11.45 11.45 3.7K
16:30 11.45 11.45 11.45 11.45 0.2K
16:37 11.45 11.45 11.45 11.45 0.3K
16:46 11.65 11.65 11.65 11.65 1.0K
16:49 11.70 11.95 11.70 11.95 1.2K
16:52 11.95 11.95 11.95 11.95 0.1K
16:54 11.95 11.95 11.95 11.95 0.9K
16:59 12.45 12.45 12.45 12.45 0.4K
17:07 11.80 11.80 11.80 11.80 0.1K
17:09 12.05 12.05 12.05 12.05 0.1K
17:10 12.10 12.10 12.10 12.10 0.0K
17:11 12.10 12.10 12.10 12.10 0.0K
17:15 12.10 12.10 12.10 12.10 0.1K
17:17 12.05 12.05 12.05 12.05 0.0K
17:23 12.05 12.05 12.05 12.05 0.1K
17:29 12.10 12.10 12.10 12.10 0.0K
17:30 12.10 12.10 12.10 12.10 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available