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 12.05 12.05 12.05 12.05 0.4K
09:06 12.75 13.25 12.75 13.25 0.4K
09:07 13.25 13.25 12.80 12.80 0.4K
09:08 13.25 13.25 12.80 12.80 0.3K
09:09 13.25 13.25 13.00 13.00 0.4K
09:10 13.15 13.15 13.15 13.15 1.1K
09:11 13.25 13.40 13.25 13.40 0.4K
09:12 13.40 13.40 13.40 13.40 0.1K
09:14 13.45 13.45 13.45 13.45 0.0K
09:15 13.50 13.50 13.50 13.50 0.0K
09:16 13.70 13.70 13.70 13.70 0.6K
09:17 13.70 13.85 13.70 13.85 2.4K
09:18 13.70 13.70 13.65 13.65 0.3K
09:19 13.65 13.65 13.20 13.20 6.6K
09:20 13.15 13.15 12.95 13.00 1.6K
09:21 12.80 12.80 12.80 12.80 1.1K
09:22 12.80 12.80 12.75 12.80 0.1K
09:23 12.85 12.85 12.80 12.80 0.2K
09:24 12.85 12.85 12.80 12.80 0.0K
09:25 12.95 12.95 12.95 12.95 0.9K
09:26 12.95 12.95 12.95 12.95 0.0K
09:28 12.95 12.95 12.95 12.95 0.1K
09:31 12.80 13.00 12.80 13.00 4.7K
09:32 13.40 13.40 13.40 13.40 0.3K
09:33 13.45 13.50 13.45 13.50 0.9K
09:34 13.05 13.05 13.05 13.05 0.5K
09:35 13.00 13.30 13.00 13.30 0.1K
09:36 13.00 13.00 13.00 13.00 0.5K
09:37 13.00 13.00 13.00 13.00 0.0K
09:38 13.30 13.30 13.30 13.30 0.0K
09:40 13.30 13.30 13.30 13.30 0.0K
09:41 13.30 13.30 13.05 13.05 0.0K
09:42 13.25 13.25 13.25 13.25 0.0K
09:43 13.05 13.25 13.05 13.25 0.1K
09:46 13.25 13.25 13.25 13.25 0.0K
09:47 13.25 13.25 13.25 13.25 0.1K
09:48 13.25 13.25 13.25 13.25 0.0K
09:49 13.30 13.30 13.30 13.30 0.1K
09:50 13.05 13.05 13.05 13.05 2.3K
09:53 13.05 13.05 13.00 13.00 0.6K
09:54 13.00 13.20 13.00 13.20 0.7K
09:55 13.20 13.20 13.20 13.20 0.3K
09:57 13.30 13.30 13.30 13.30 0.0K
09:58 13.20 13.20 13.20 13.20 1.2K
09:59 13.20 13.20 13.00 13.00 2.5K
10:00 12.55 12.55 12.55 12.55 1.6K
10:02 12.50 12.50 12.50 12.50 0.8K
10:08 12.85 12.85 12.85 12.85 0.0K
10:12 12.85 12.85 12.85 12.85 0.0K
10:13 12.85 12.85 12.85 12.85 0.0K
10:14 12.75 12.85 12.75 12.85 0.0K
10:22 12.85 12.85 12.75 12.75 0.4K
10:23 12.85 12.85 12.85 12.85 0.0K
10:30 12.85 12.85 12.85 12.85 0.0K
10:31 12.85 12.85 12.85 12.85 0.1K
10:32 12.85 12.85 12.85 12.85 0.0K
10:35 12.85 12.85 12.85 12.85 0.0K
10:39 12.85 12.95 12.85 12.95 0.8K
10:40 12.95 12.95 12.95 12.95 0.2K
10:50 12.95 12.95 12.95 12.95 0.0K
10:51 12.95 12.95 12.95 12.95 0.0K
10:52 12.95 12.95 12.95 12.95 0.0K
10:54 12.95 12.95 12.95 12.95 0.0K
10:57 12.85 12.85 12.85 12.85 0.0K
10:58 12.85 12.85 12.85 12.85 0.2K
10:59 12.85 12.95 12.85 12.95 0.0K
11:00 12.85 12.85 12.85 12.85 0.0K
11:04 12.85 12.85 12.85 12.85 0.0K
11:05 12.85 12.85 12.85 12.85 0.1K
11:07 12.95 12.95 12.95 12.95 0.0K
11:09 12.95 12.95 12.95 12.95 0.3K
11:16 13.00 13.00 13.00 13.00 0.0K
11:17 13.00 13.00 13.00 13.00 0.0K
11:18 13.00 13.00 13.00 13.00 0.0K
11:21 12.95 12.95 12.95 12.95 0.0K
11:24 13.00 13.00 13.00 13.00 0.4K
11:25 13.00 13.00 13.00 13.00 0.0K
11:26 13.00 13.00 13.00 13.00 0.1K
11:27 13.00 13.00 13.00 13.00 0.3K
11:35 13.00 13.00 13.00 13.00 0.0K
11:36 13.00 13.00 13.00 13.00 0.0K
11:46 12.95 12.95 12.95 12.95 0.2K
11:49 12.95 12.95 12.95 12.95 0.9K
11:50 12.85 12.85 12.85 12.85 0.9K
11:52 12.90 12.90 12.90 12.90 0.0K
11:57 12.90 12.90 12.90 12.90 0.0K
12:03 12.85 12.85 12.85 12.85 0.2K
12:04 12.85 12.85 12.85 12.85 0.0K
12:05 12.85 12.85 12.85 12.85 0.1K
12:08 12.85 12.85 12.85 12.85 0.0K
12:19 12.85 12.85 12.85 12.85 0.5K
12:23 12.85 12.85 12.85 12.85 0.8K
12:25 12.80 12.80 12.80 12.80 0.0K
12:29 12.80 12.80 12.80 12.80 0.0K
12:37 12.75 12.75 12.75 12.75 0.0K
12:42 12.75 12.75 12.75 12.75 0.8K
12:49 12.55 12.55 12.55 12.55 0.1K
12:50 12.55 12.55 12.55 12.55 0.0K
12:54 12.70 12.70 12.70 12.70 0.0K
12:57 12.50 12.50 12.50 12.50 0.1K
13:09 12.70 12.70 12.70 12.70 0.1K
13:19 12.70 12.70 12.70 12.70 0.0K
13:24 12.70 12.70 12.70 12.70 0.0K
13:29 12.50 12.50 12.50 12.50 0.0K
13:39 12.70 12.70 12.70 12.70 0.1K
13:49 12.70 12.70 12.70 12.70 0.9K
14:01 12.75 12.75 12.75 12.75 0.1K
14:10 12.50 12.75 12.50 12.75 0.0K
14:28 12.50 12.50 12.50 12.50 0.0K
14:35 12.70 12.70 12.70 12.70 0.0K
14:43 12.70 12.70 12.70 12.70 0.0K
14:45 12.55 12.55 12.55 12.55 0.0K
14:48 12.70 12.70 12.70 12.70 0.1K
14:50 12.70 12.70 12.70 12.70 0.0K
14:59 12.70 12.70 12.70 12.70 0.0K
15:19 12.55 12.55 12.55 12.55 0.0K
15:25 12.70 12.70 12.70 12.70 0.0K
15:33 12.55 12.55 12.55 12.55 0.1K
15:35 12.35 12.35 12.35 12.35 1.2K
15:36 12.10 12.10 12.10 12.10 0.1K
15:39 12.20 12.20 12.20 12.20 0.0K
15:59 12.30 12.30 12.30 12.30 0.0K
16:02 12.30 12.30 12.30 12.30 0.0K
16:24 12.70 12.70 12.70 12.70 0.1K
16:30 12.70 12.70 12.70 12.70 0.0K
16:34 12.70 12.70 12.70 12.70 0.2K
16:35 12.70 12.70 12.70 12.70 0.6K
16:36 12.65 12.65 12.65 12.65 0.0K
16:39 12.30 12.30 12.30 12.30 0.1K
16:40 12.30 12.30 12.30 12.30 0.9K
16:41 12.30 12.30 12.30 12.30 0.0K
16:57 12.15 12.15 12.15 12.15 1.0K
16:59 12.15 12.15 12.15 12.15 0.1K
17:01 12.15 12.15 12.15 12.15 0.0K
17:04 12.30 12.30 12.30 12.30 0.0K
17:05 12.30 12.30 12.30 12.30 2.2K
17:11 12.65 12.65 12.65 12.65 1.0K
17:13 12.70 12.70 12.70 12.70 0.7K
17:14 12.75 12.75 12.75 12.75 0.1K
17:16 12.75 12.75 12.75 12.75 0.0K
17:21 12.50 12.50 12.50 12.50 0.2K
17:23 12.70 12.70 12.50 12.50 0.0K
17:24 12.70 12.75 12.70 12.75 0.4K
17:30 12.75 12.75 12.75 12.75 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available