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 18.75 18.80 18.75 18.80 1.1K
09:01 19.00 19.00 19.00 19.00 2.7K
09:02 18.90 18.90 18.90 18.90 1.3K
09:03 19.00 19.00 19.00 19.00 0.0K
09:04 18.90 18.90 18.80 18.80 1.0K
09:05 19.00 19.00 19.00 19.00 0.4K
09:06 19.00 19.00 18.90 18.90 0.8K
09:07 18.80 18.80 18.80 18.80 0.0K
09:08 18.95 19.00 18.95 19.00 0.4K
09:09 19.00 19.00 19.00 19.00 0.2K
09:10 19.00 19.00 19.00 19.00 0.0K
09:11 18.80 18.80 18.80 18.80 0.2K
09:12 18.75 18.80 18.75 18.75 0.1K
09:14 18.75 18.75 18.75 18.75 0.0K
09:15 18.60 18.90 18.60 18.90 0.6K
09:17 18.90 19.00 18.90 19.00 1.0K
09:18 18.95 18.95 18.95 18.95 1.3K
09:19 19.00 19.00 19.00 19.00 1.3K
09:20 19.00 19.00 18.70 18.70 0.2K
09:23 18.95 18.95 18.95 18.95 0.5K
09:24 19.00 19.00 19.00 19.00 0.3K
09:25 19.00 19.00 19.00 19.00 0.5K
09:26 19.00 19.00 19.00 19.00 4.2K
09:27 19.00 19.00 19.00 19.00 0.4K
09:28 19.00 19.00 19.00 19.00 0.2K
09:30 19.00 19.50 19.00 19.50 1.5K
09:32 19.45 19.45 19.45 19.45 0.5K
09:33 19.45 19.45 19.45 19.45 0.7K
09:34 19.45 19.70 19.45 19.70 1.4K
09:35 19.70 19.85 19.70 19.85 0.1K
09:36 19.50 19.50 19.50 19.50 0.3K
09:39 19.50 19.50 19.35 19.50 0.9K
09:40 19.50 19.50 19.35 19.35 1.7K
09:41 19.35 19.35 19.35 19.35 0.1K
09:46 19.45 19.45 19.15 19.15 0.6K
09:47 19.15 19.15 19.15 19.15 0.1K
09:48 19.45 19.50 19.45 19.50 0.5K
09:49 19.45 19.45 19.45 19.45 0.2K
09:52 19.45 19.45 19.45 19.45 0.0K
09:53 19.45 19.45 19.45 19.45 0.6K
09:54 19.45 19.45 19.45 19.45 0.9K
09:57 19.45 19.45 19.45 19.45 0.0K
09:58 19.45 19.45 19.45 19.45 0.1K
09:59 19.45 19.45 19.45 19.45 0.0K
10:00 19.45 19.45 19.45 19.45 0.2K
10:01 19.45 19.45 19.45 19.45 0.0K
10:02 19.45 19.50 19.45 19.50 0.2K
10:03 19.50 19.50 19.50 19.50 1.2K
10:05 19.50 19.50 19.45 19.45 0.0K
10:06 19.50 19.50 19.45 19.45 0.3K
10:08 19.45 19.45 19.45 19.45 0.2K
10:12 19.40 19.45 19.25 19.45 1.6K
10:13 19.45 19.45 19.45 19.45 0.7K
10:16 19.45 19.45 19.45 19.45 0.0K
10:18 19.45 19.45 19.45 19.45 0.1K
10:19 19.50 19.50 19.50 19.50 0.0K
10:20 19.45 19.45 19.45 19.45 0.7K
10:21 19.50 19.50 19.50 19.50 0.8K
10:22 19.50 19.50 19.50 19.50 0.5K
10:23 19.50 19.50 19.45 19.50 1.5K
10:25 19.50 19.50 19.50 19.50 0.5K
10:26 19.50 19.50 19.50 19.50 0.0K
10:27 19.45 19.50 19.45 19.50 0.3K
10:30 19.50 19.50 19.50 19.50 1.7K
10:32 19.45 19.45 19.45 19.45 0.0K
10:34 19.50 19.50 19.50 19.50 0.2K
10:39 19.50 19.50 19.50 19.50 0.0K
10:40 19.50 19.50 19.50 19.50 0.2K
10:42 19.45 19.50 19.45 19.50 0.6K
10:43 19.50 19.50 19.50 19.50 6.0K
10:45 19.50 19.50 19.50 19.50 1.1K
10:46 19.50 19.50 19.50 19.50 1.0K
10:47 19.50 19.50 19.50 19.50 0.0K
10:48 19.50 19.50 19.50 19.50 0.1K
10:49 19.50 19.50 19.45 19.45 0.1K
10:50 19.50 19.50 19.50 19.50 0.1K
10:52 19.50 19.50 19.50 19.50 0.2K
10:56 19.50 19.50 19.50 19.50 0.1K
10:57 19.45 19.50 19.45 19.45 1.8K
10:58 19.50 19.50 19.50 19.50 0.0K
10:59 19.45 19.45 19.45 19.45 2.1K
11:00 19.45 19.45 19.30 19.30 0.9K
11:01 19.25 19.45 19.25 19.45 0.1K
11:02 19.45 19.45 19.45 19.45 0.2K
11:06 19.45 19.45 19.45 19.45 1.5K
11:08 19.45 19.45 19.25 19.25 0.1K
11:09 19.45 19.45 19.45 19.45 0.5K
11:12 19.25 19.45 19.25 19.45 0.6K
11:14 19.45 19.45 19.45 19.45 0.0K
11:15 19.45 19.45 19.45 19.45 0.0K
11:18 19.25 19.25 19.25 19.25 0.0K
11:22 19.45 19.45 19.25 19.25 0.2K
11:24 19.45 19.45 19.45 19.45 0.0K
11:26 19.25 19.45 19.25 19.45 0.1K
11:28 19.45 19.45 19.45 19.45 0.0K
11:32 19.45 19.45 19.45 19.45 0.2K
11:36 19.45 19.45 19.45 19.45 0.0K
11:37 19.45 19.45 19.45 19.45 0.1K
11:38 19.45 19.45 19.45 19.45 0.3K
11:39 19.25 19.25 19.25 19.25 0.0K
11:40 19.25 19.45 19.25 19.45 0.3K
11:41 19.45 19.45 19.45 19.45 0.0K
11:43 19.45 19.45 19.45 19.45 0.2K
11:44 19.45 19.45 19.45 19.45 0.0K
11:45 19.45 19.45 19.45 19.45 1.6K
11:47 19.45 19.45 19.45 19.45 1.1K
11:48 19.45 19.45 19.45 19.45 0.4K
11:52 19.45 19.45 19.45 19.45 0.0K
11:58 19.45 19.45 19.45 19.45 0.0K
11:59 19.30 19.30 19.30 19.30 0.6K
12:01 19.30 19.45 19.30 19.45 0.3K
12:02 19.45 19.45 19.45 19.45 0.0K
12:03 19.45 19.45 19.45 19.45 1.3K
12:04 19.45 19.45 19.45 19.45 0.5K
12:05 19.50 19.50 19.50 19.50 0.0K
12:06 19.50 19.50 19.50 19.50 0.5K
12:07 19.50 19.50 19.50 19.50 0.0K
12:11 19.50 19.50 19.50 19.50 0.0K
12:14 19.50 19.50 19.50 19.50 0.0K
12:16 19.50 19.50 19.50 19.50 0.0K
12:17 19.45 19.45 19.45 19.45 0.0K
12:19 19.50 19.50 19.50 19.50 0.0K
12:21 19.50 19.50 19.50 19.50 0.0K
12:27 19.50 19.50 19.50 19.50 0.0K
12:28 19.50 19.50 19.50 19.50 0.1K
12:30 19.50 19.50 19.50 19.50 0.3K
12:34 19.45 19.45 19.45 19.45 0.1K
12:35 19.50 19.50 19.50 19.50 0.0K
12:36 19.45 19.45 19.35 19.35 0.9K
12:39 19.40 19.40 19.40 19.40 0.0K
12:41 19.40 19.40 19.40 19.40 0.0K
12:42 19.50 19.50 19.50 19.50 0.0K
12:44 19.50 19.50 19.50 19.50 0.2K
12:46 19.50 19.70 19.50 19.70 1.8K
12:48 19.70 19.70 19.70 19.70 0.1K
12:49 19.70 19.70 19.70 19.70 0.0K
12:53 19.70 19.70 19.70 19.70 0.0K
12:55 19.70 19.70 19.70 19.70 0.0K
13:00 19.65 19.65 19.65 19.65 0.0K
13:03 19.60 19.65 19.60 19.65 0.5K
13:05 19.60 19.60 19.60 19.60 0.0K
13:09 19.65 19.65 19.65 19.65 0.0K
13:11 19.65 19.65 19.55 19.55 0.6K
13:15 19.65 19.65 19.65 19.65 0.2K
13:18 19.65 19.65 19.65 19.65 0.0K
13:19 19.65 19.65 19.65 19.65 0.0K
13:23 19.55 19.55 19.55 19.55 0.5K
13:24 19.65 19.65 19.65 19.65 0.1K
13:25 19.65 19.65 19.55 19.55 0.1K
13:26 19.65 19.65 19.65 19.65 0.1K
13:27 19.65 19.65 19.65 19.65 0.0K
13:28 19.65 19.65 19.65 19.65 0.0K
13:34 19.55 19.55 19.50 19.50 1.1K
13:35 19.50 19.50 19.50 19.50 0.4K
13:37 19.70 19.70 19.70 19.70 3.0K
13:38 19.70 19.70 19.70 19.70 0.0K
13:40 19.70 19.70 19.70 19.70 0.0K
13:42 19.70 19.70 19.70 19.70 0.1K
13:43 19.70 19.70 19.70 19.70 0.1K
13:46 19.70 19.70 19.70 19.70 0.0K
13:49 19.55 19.55 19.55 19.55 0.3K
13:52 19.55 19.55 19.55 19.55 0.0K
13:53 19.70 19.70 19.70 19.70 0.0K
13:55 19.70 19.70 19.70 19.70 0.0K
13:56 19.70 19.70 19.70 19.70 0.5K
13:57 19.70 19.70 19.70 19.70 0.1K
13:58 20.00 20.00 19.70 19.90 2.4K
14:00 19.90 19.90 19.90 19.90 0.2K
14:01 19.90 19.90 19.90 19.90 0.1K
14:02 19.90 19.90 19.90 19.90 0.1K
14:03 19.90 20.00 19.90 20.00 10.2K
14:04 20.00 20.00 20.00 20.00 1.7K
14:05 20.00 20.00 20.00 20.00 0.1K
14:06 20.00 20.00 20.00 20.00 0.0K
14:07 20.00 20.00 20.00 20.00 0.0K
14:10 20.00 20.00 20.00 20.00 0.0K
14:11 20.00 20.00 20.00 20.00 0.5K
14:13 19.80 19.80 19.80 19.80 5.3K
14:14 19.80 19.80 19.80 19.80 0.1K
14:16 19.95 19.95 19.95 19.95 0.6K
14:17 19.95 19.95 19.95 19.95 2.0K
14:18 20.00 20.00 20.00 20.00 0.7K
14:19 19.95 19.95 19.95 19.95 0.0K
14:20 19.95 20.00 19.95 20.00 0.4K
14:21 20.00 20.00 20.00 20.00 0.0K
14:22 20.00 20.00 20.00 20.00 2.2K
14:23 19.75 19.75 19.75 19.75 3.0K
14:24 19.80 19.80 19.80 19.80 0.0K
14:26 19.80 19.80 19.75 19.75 0.5K
14:28 19.95 19.95 19.95 19.95 0.0K
14:31 19.95 19.95 19.95 19.95 1.0K
14:33 19.95 19.95 19.95 19.95 0.3K
14:34 19.90 19.90 19.90 19.90 0.0K
14:37 19.90 19.90 19.90 19.90 0.0K
14:38 20.00 20.00 20.00 20.00 0.0K
14:39 20.00 20.00 20.00 20.00 0.0K
14:40 20.00 20.00 20.00 20.00 0.0K
14:41 20.00 20.00 20.00 20.00 0.2K
14:44 20.00 20.00 20.00 20.00 0.1K
14:46 20.00 20.00 20.00 20.00 1.0K
14:47 19.85 19.95 19.85 19.95 0.2K
14:48 19.95 19.95 19.95 19.95 0.5K
14:49 19.80 19.80 19.80 19.80 0.0K
14:51 19.80 19.80 19.80 19.80 0.6K
14:54 19.80 19.80 19.80 19.80 0.2K
14:56 19.90 19.90 19.90 19.90 0.0K
14:57 19.90 19.90 19.90 19.90 0.3K
15:00 19.95 19.95 19.95 19.95 0.0K
15:01 19.95 19.95 19.95 19.95 0.3K
15:02 19.95 19.95 19.95 19.95 0.1K
15:03 19.95 19.95 19.95 19.95 0.0K
15:06 19.95 19.95 19.95 19.95 0.0K
15:07 19.95 19.95 19.95 19.95 0.0K
15:09 19.95 19.95 19.95 19.95 1.8K
15:13 19.95 19.95 19.95 19.95 0.6K
15:14 19.80 19.80 19.80 19.80 1.9K
15:15 19.80 19.80 19.80 19.80 0.0K
15:16 19.75 19.80 19.75 19.80 0.3K
15:18 19.75 19.75 19.75 19.75 0.4K
15:22 19.80 19.80 19.80 19.80 0.3K
15:23 19.80 19.80 19.80 19.80 1.0K
15:25 19.80 19.80 19.80 19.80 0.0K
15:27 19.80 19.80 19.80 19.80 1.0K
15:29 19.75 19.75 19.75 19.75 0.4K
15:32 19.75 19.75 19.75 19.75 1.0K
15:33 19.70 19.75 19.70 19.75 0.3K
15:34 19.75 19.75 19.75 19.75 0.2K
15:35 19.70 19.70 19.70 19.70 0.7K
15:37 19.85 19.85 19.85 19.85 1.5K
15:41 19.90 19.90 19.90 19.90 0.1K
15:43 19.90 19.90 19.90 19.90 0.0K
15:44 19.90 19.90 19.65 19.65 2.7K
15:45 19.80 19.80 19.80 19.80 0.8K
15:46 19.80 19.80 19.80 19.80 0.4K
15:49 19.85 19.85 19.85 19.85 0.1K
15:50 19.65 19.65 19.65 19.65 0.2K
15:52 19.70 19.70 19.70 19.70 0.1K
15:55 19.85 19.85 19.70 19.70 0.8K
15:59 19.70 19.70 19.70 19.70 0.2K
16:00 19.85 19.85 19.85 19.85 0.0K
16:01 19.70 19.70 19.70 19.70 0.3K
16:05 19.85 19.85 19.70 19.70 0.9K
16:07 19.85 19.85 19.70 19.70 0.3K
16:08 19.85 19.85 19.85 19.85 0.0K
16:09 19.85 19.85 19.85 19.85 0.1K
16:11 19.70 19.70 19.65 19.70 1.4K
16:12 19.65 19.65 19.50 19.50 8.6K
16:13 19.65 19.65 19.65 19.65 0.0K
16:15 19.30 19.30 19.10 19.10 0.3K
16:16 19.65 19.65 19.65 19.65 0.1K
16:17 19.65 19.65 19.65 19.65 0.1K
16:19 19.30 19.30 19.30 19.30 0.6K
16:22 19.30 19.30 19.30 19.30 0.0K
16:23 19.55 19.55 19.55 19.55 0.2K
16:24 19.30 19.30 19.25 19.30 0.3K
16:25 19.30 19.30 19.25 19.25 0.5K
16:28 19.15 19.15 19.15 19.15 0.0K
16:30 19.40 19.40 19.40 19.40 0.0K
16:31 19.40 19.40 19.40 19.40 0.0K
16:32 19.40 19.40 19.40 19.40 0.0K
16:33 19.40 19.40 19.40 19.40 0.1K
16:37 19.20 19.20 19.20 19.20 0.5K
16:38 19.40 19.40 19.40 19.40 0.4K
16:39 19.55 19.55 19.55 19.55 0.0K
16:40 19.55 19.55 19.40 19.40 1.0K
16:42 19.40 19.40 19.40 19.40 0.1K
16:43 19.20 19.20 19.20 19.20 0.5K
16:44 19.40 19.40 19.40 19.40 0.0K
16:45 19.40 19.40 19.40 19.40 0.1K
16:46 19.20 19.20 19.20 19.20 0.0K
16:48 19.20 19.20 19.20 19.20 0.0K
16:49 19.20 19.20 19.20 19.20 0.1K
16:50 19.20 19.40 19.20 19.40 2.7K
16:51 19.40 19.40 19.40 19.40 1.7K
16:52 19.50 19.50 19.50 19.50 0.5K
16:55 19.40 19.40 19.40 19.40 2.5K
16:56 19.45 19.45 19.45 19.45 0.0K
16:57 19.40 19.40 19.20 19.20 0.5K
16:58 19.40 19.40 19.40 19.40 0.3K
17:00 19.20 19.20 19.20 19.20 0.5K
17:01 19.30 19.30 19.10 19.10 1.9K
17:02 19.50 19.50 19.50 19.50 0.0K
17:04 19.50 19.50 19.50 19.50 0.0K
17:08 19.50 19.50 19.50 19.50 0.1K
17:11 19.15 19.15 19.15 19.15 0.0K
17:12 19.50 19.50 19.50 19.50 0.1K
17:13 19.50 19.50 19.50 19.50 0.0K
17:15 19.45 19.45 19.10 19.20 2.3K
17:17 19.20 19.20 19.20 19.20 0.6K
17:18 19.50 19.50 19.50 19.50 0.0K
17:20 19.50 19.50 19.50 19.50 0.1K
17:21 19.20 19.50 19.20 19.50 0.1K
17:23 19.20 19.50 19.20 19.50 3.0K
17:24 19.15 19.20 19.15 19.20 0.2K
17:29 19.20 19.20 19.20 19.20 0.0K
17:30 19.20 19.20 19.20 19.20 3.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available