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 18.55 18.85 18.55 18.85 1.0K
09:01 18.90 18.90 18.90 18.90 0.3K
09:02 18.80 18.80 18.70 18.70 0.5K
09:03 18.70 18.70 18.70 18.70 0.0K
09:04 18.70 18.70 18.70 18.70 0.0K
09:05 18.60 18.60 18.50 18.50 0.7K
09:06 18.65 18.65 18.65 18.65 0.2K
09:07 18.50 18.50 18.50 18.50 0.7K
09:08 18.50 18.50 18.50 18.50 2.6K
09:10 18.45 18.45 18.10 18.10 0.2K
09:11 18.10 18.10 18.10 18.10 0.1K
09:12 18.45 18.45 18.40 18.40 1.0K
09:13 18.10 18.40 18.10 18.40 0.0K
09:14 18.40 18.40 18.40 18.40 0.2K
09:16 18.15 18.45 18.15 18.45 0.4K
09:17 18.15 18.15 18.15 18.15 0.1K
09:19 18.45 18.45 18.45 18.45 0.1K
09:21 18.45 18.45 18.45 18.45 0.2K
09:27 18.50 18.50 18.50 18.50 0.0K
09:28 18.50 18.50 18.50 18.50 0.0K
09:29 18.50 18.50 18.50 18.50 0.0K
09:30 18.20 18.20 18.20 18.20 0.0K
09:32 18.50 18.50 18.50 18.50 0.0K
09:33 18.50 18.50 18.50 18.50 0.0K
09:35 18.50 18.50 18.50 18.50 0.1K
09:38 18.50 18.50 18.50 18.50 0.1K
09:39 18.25 18.50 18.25 18.50 0.3K
09:40 18.50 18.50 18.50 18.50 0.0K
09:41 18.50 18.50 18.50 18.50 0.0K
09:42 18.50 18.50 18.25 18.25 0.0K
09:44 18.50 18.50 18.50 18.50 1.1K
09:53 18.60 18.60 18.60 18.60 0.4K
09:58 18.65 18.65 18.65 18.65 0.1K
10:07 18.65 18.65 18.65 18.65 0.0K
10:09 18.60 18.60 18.60 18.60 0.0K
10:12 18.60 18.60 18.60 18.60 0.0K
10:13 18.50 18.50 18.50 18.50 0.0K
10:16 18.60 18.60 18.60 18.60 0.6K
10:18 18.60 18.60 18.60 18.60 1.1K
10:19 18.65 18.65 18.65 18.65 0.0K
10:21 18.65 18.65 18.65 18.65 0.1K
10:22 18.50 18.50 18.50 18.50 0.1K
10:23 18.65 18.65 18.50 18.50 0.1K
10:25 18.65 18.65 18.65 18.65 0.0K
10:30 18.65 18.65 18.65 18.65 0.2K
10:31 18.65 18.65 18.65 18.65 0.1K
10:45 18.65 18.65 18.65 18.65 0.0K
10:47 18.65 18.65 18.65 18.65 0.0K
10:48 18.65 18.65 18.65 18.65 0.0K
10:54 18.75 18.75 18.75 18.75 0.3K
10:56 18.75 18.85 18.75 18.85 2.8K
10:57 18.75 18.75 18.75 18.75 0.3K
10:58 18.90 18.90 18.90 18.90 0.6K
11:01 19.20 19.20 19.20 19.20 2.4K
11:03 18.95 18.95 18.95 18.95 0.0K
11:04 18.95 19.10 18.95 18.95 3.4K
11:05 18.95 18.95 18.95 18.95 0.1K
11:10 19.15 19.15 19.15 19.15 0.3K
11:12 18.95 18.95 18.95 18.95 0.9K
11:14 18.95 18.95 18.95 18.95 0.1K
11:15 19.15 19.15 19.15 19.15 2.9K
11:19 19.00 19.00 19.00 19.00 0.7K
11:21 18.95 18.95 18.95 18.95 0.0K
11:23 18.85 18.95 18.85 18.95 0.0K
11:24 18.95 18.95 18.95 18.95 0.2K
11:27 19.00 19.00 19.00 19.00 0.0K
11:29 19.00 19.00 19.00 19.00 3.7K
11:30 19.00 19.00 19.00 19.00 0.2K
11:31 19.00 19.00 19.00 19.00 0.1K
11:32 19.00 19.00 19.00 19.00 0.3K
11:35 19.00 19.00 19.00 19.00 0.0K
11:36 19.15 19.15 19.15 19.15 0.1K
11:37 19.15 19.20 19.15 19.20 0.0K
11:39 19.20 19.20 19.20 19.20 0.2K
11:40 19.15 19.15 19.15 19.15 0.6K
11:42 19.20 19.20 19.20 19.20 0.9K
11:43 19.25 19.25 19.25 19.25 0.1K
11:48 19.25 19.25 19.25 19.25 1.0K
11:51 19.20 19.20 19.20 19.20 0.1K
11:53 19.20 19.20 19.20 19.20 0.0K
11:55 19.20 19.20 19.20 19.20 0.2K
11:56 19.10 19.10 19.10 19.10 0.0K
12:00 19.20 19.20 19.20 19.20 0.6K
12:01 19.20 19.20 19.15 19.15 0.5K
12:03 19.25 19.25 19.25 19.25 0.1K
12:06 19.15 19.15 19.10 19.10 0.7K
12:14 19.10 19.10 19.10 19.10 0.0K
12:20 19.20 19.20 19.20 19.20 0.1K
12:21 19.20 19.20 19.20 19.20 0.0K
12:22 19.25 19.25 19.25 19.25 0.5K
12:26 19.30 19.40 19.30 19.40 3.2K
12:27 19.50 19.90 19.50 19.90 3.6K
12:28 19.55 19.55 19.55 19.55 0.6K
12:29 19.90 19.90 19.90 19.90 0.0K
12:32 19.80 19.80 19.80 19.80 0.6K
12:33 19.80 19.80 19.80 19.80 0.3K
12:35 19.80 19.80 19.80 19.80 0.5K
12:37 19.75 19.80 19.75 19.80 1.3K
12:38 19.85 19.85 19.85 19.85 2.0K
12:41 19.65 19.65 19.65 19.65 0.9K
12:42 19.45 19.45 19.45 19.45 1.7K
12:45 19.45 19.45 19.45 19.45 0.1K
12:46 19.75 19.75 19.75 19.75 0.3K
12:54 19.75 19.75 19.75 19.75 0.0K
12:55 19.75 19.75 19.75 19.75 0.0K
12:57 19.45 19.45 19.45 19.45 0.0K
13:04 19.65 19.65 19.65 19.65 0.2K
13:05 19.75 19.75 19.75 19.75 0.0K
13:07 19.75 19.75 19.75 19.75 0.0K
13:09 19.65 19.75 19.65 19.75 0.1K
13:13 19.65 19.65 19.65 19.65 0.1K
13:14 19.75 19.75 19.75 19.75 0.5K
13:15 19.75 19.75 19.75 19.75 1.1K
13:16 19.90 19.90 19.90 19.90 1.4K
13:18 19.90 19.90 19.90 19.90 0.3K
13:19 19.90 19.90 19.90 19.90 0.0K
13:24 19.90 19.90 19.90 19.90 0.2K
13:25 19.90 19.90 19.90 19.90 0.9K
13:26 19.90 19.90 19.90 19.90 0.3K
13:27 19.90 19.90 19.90 19.90 0.8K
13:29 19.90 20.10 19.90 20.10 0.6K
13:30 20.20 20.20 20.20 20.20 0.2K
13:31 20.20 20.40 20.20 20.40 0.2K
13:32 20.40 20.40 20.40 20.40 0.2K
13:33 20.10 20.20 20.10 20.20 0.4K
13:34 20.30 20.40 20.30 20.40 0.5K
13:35 19.95 19.95 19.95 19.95 5.0K
13:37 20.00 20.00 20.00 20.00 0.1K
13:38 20.00 20.00 20.00 20.00 0.1K
13:40 19.95 19.95 19.95 19.95 0.1K
13:43 20.00 20.00 20.00 20.00 0.9K
13:44 20.30 20.30 20.30 20.30 0.5K
13:45 20.30 20.30 20.30 20.30 0.1K
13:47 20.30 20.30 20.00 20.00 0.3K
13:49 20.00 20.00 20.00 20.00 0.0K
13:51 20.30 20.30 20.30 20.30 0.0K
13:52 20.30 20.40 20.30 20.40 0.7K
13:55 20.40 20.40 20.40 20.40 0.0K
13:57 20.40 20.50 20.40 20.50 0.9K
13:58 20.40 20.40 20.40 20.40 0.0K
13:59 20.40 20.40 20.40 20.40 0.0K
14:01 20.30 20.30 20.30 20.30 0.0K
14:02 20.00 20.00 20.00 20.00 0.0K
14:03 20.00 20.30 20.00 20.30 0.2K
14:04 20.40 20.40 20.40 20.40 1.5K
14:06 20.20 20.40 20.20 20.40 0.3K
14:07 20.40 20.40 20.40 20.40 1.7K
14:08 20.50 20.60 20.50 20.60 0.4K
14:09 20.60 20.60 20.50 20.50 0.7K
14:10 20.40 20.50 20.40 20.50 0.9K
14:11 20.50 20.50 20.50 20.50 0.1K
14:12 20.50 20.50 20.40 20.40 0.0K
14:13 20.40 20.40 20.30 20.30 0.7K
14:14 20.30 20.50 20.30 20.50 1.8K
14:16 20.60 20.60 20.60 20.60 0.2K
14:18 20.50 20.50 20.50 20.50 0.2K
14:20 20.70 20.70 20.70 20.70 0.0K
14:22 20.50 20.50 20.50 20.50 0.0K
14:23 20.70 20.70 20.50 20.50 0.1K
14:24 20.50 20.50 20.50 20.50 0.4K
14:25 20.50 20.50 20.50 20.50 1.0K
14:27 20.40 20.70 20.40 20.70 0.1K
14:28 20.40 20.40 20.00 20.00 2.8K
14:30 20.10 20.10 20.10 20.10 0.0K
14:33 20.50 20.70 20.50 20.70 1.6K
14:34 20.70 20.80 20.70 20.80 1.7K
14:35 20.90 21.30 20.90 21.30 2.1K
14:38 21.40 21.50 21.40 21.50 4.2K
14:39 21.50 21.50 21.30 21.30 2.8K
14:40 21.20 21.20 20.90 20.90 1.5K
14:41 21.00 21.50 21.00 21.00 0.7K
14:42 21.40 21.40 21.40 21.40 0.0K
14:43 21.50 21.50 21.20 21.50 0.9K
14:45 21.50 21.50 21.50 21.50 0.0K
14:46 21.70 21.70 21.70 21.70 0.0K
14:47 21.70 21.70 21.70 21.70 2.0K
14:48 22.40 22.40 22.00 22.00 3.3K
14:49 22.00 22.00 22.00 22.00 0.0K
14:50 21.80 21.80 21.50 21.80 0.7K
14:51 21.80 21.80 21.80 21.80 0.8K
14:52 21.80 21.80 21.80 21.80 0.0K
14:53 21.60 21.60 21.60 21.60 0.0K
14:54 21.80 21.80 21.80 21.80 0.4K
14:55 21.80 22.00 21.80 22.00 0.4K
14:56 22.10 22.10 21.90 21.90 0.6K
14:57 21.80 21.80 21.70 21.70 0.6K
14:58 21.80 21.80 21.80 21.80 0.5K
15:02 21.80 21.80 21.80 21.80 1.0K
15:03 21.70 21.70 21.60 21.60 1.3K
15:04 21.60 21.60 21.60 21.60 6.0K
15:05 21.60 21.60 21.10 21.10 2.0K
15:06 21.10 21.40 21.10 21.40 0.1K
15:07 21.10 21.50 21.10 21.50 0.2K
15:08 21.20 21.20 21.20 21.20 0.0K
15:09 21.20 21.20 20.90 21.10 3.9K
15:10 20.90 20.90 20.90 20.90 1.4K
15:11 21.20 21.20 21.20 21.20 0.0K
15:12 21.20 21.20 21.20 21.20 0.4K
15:13 21.20 21.20 21.20 21.20 1.4K
15:14 21.20 21.20 21.20 21.20 5.6K
15:15 21.60 21.60 21.30 21.30 1.1K
15:16 21.60 21.60 21.30 21.30 1.0K
15:17 21.40 21.40 21.40 21.40 0.4K
15:19 21.50 21.50 21.20 21.40 1.4K
15:20 21.40 21.70 21.40 21.60 4.8K
15:21 21.60 21.60 21.60 21.60 0.7K
15:22 21.50 21.50 21.50 21.50 0.1K
15:23 21.40 21.50 21.30 21.50 2.1K
15:24 21.10 21.50 21.10 21.50 0.0K
15:25 21.40 21.40 21.10 21.30 2.0K
15:26 21.00 21.30 21.00 21.30 0.1K
15:28 21.30 21.30 21.30 21.30 0.0K
15:29 21.00 21.30 21.00 21.30 1.1K
15:30 21.50 21.50 21.50 21.50 1.2K
15:31 21.30 21.30 21.30 21.30 0.0K
15:32 21.60 21.60 21.20 21.20 0.4K
15:33 21.20 21.60 21.20 21.60 0.0K
15:34 21.60 21.60 21.60 21.60 0.0K
15:35 21.60 21.60 21.60 21.60 0.1K
15:36 21.30 21.60 21.30 21.60 0.5K
15:37 21.30 21.30 21.30 21.30 0.0K
15:38 21.30 21.60 21.30 21.60 0.0K
15:39 21.50 21.50 21.50 21.50 1.4K
15:41 21.50 21.50 21.50 21.50 0.0K
15:42 20.90 20.90 20.90 20.90 5.0K
15:43 21.40 21.40 21.00 21.00 2.0K
15:44 21.00 21.00 21.00 21.00 0.4K
15:45 20.90 21.00 20.90 20.90 0.1K
15:46 21.00 21.00 21.00 21.00 0.0K
15:47 21.00 21.30 21.00 21.30 1.9K
15:48 21.40 21.40 21.30 21.30 0.5K
15:49 21.30 21.30 21.30 21.30 0.0K
15:50 21.30 21.30 21.10 21.10 0.4K
15:51 21.30 21.30 21.30 21.30 0.2K
15:53 21.40 21.40 21.40 21.40 0.0K
15:54 21.60 21.60 21.60 21.60 3.8K
15:55 21.20 21.20 21.20 21.20 0.3K
15:56 21.50 21.50 21.40 21.50 0.7K
15:58 21.60 21.60 21.10 21.10 7.0K
15:59 21.10 21.10 21.10 21.10 0.4K
16:01 21.50 21.50 21.50 21.50 1.3K
16:02 21.60 21.60 21.60 21.60 1.5K
16:03 21.70 21.80 21.30 21.30 4.0K
16:05 21.70 21.70 21.70 21.70 0.0K
16:06 21.80 21.80 21.70 21.70 2.0K
16:07 21.60 21.80 21.60 21.80 0.2K
16:08 21.80 21.80 21.80 21.80 0.2K
16:09 21.80 21.80 21.80 21.80 0.1K
16:10 21.60 21.80 21.60 21.80 0.0K
16:12 21.90 21.90 20.90 20.90 7.1K
16:14 21.30 21.30 21.30 21.30 0.0K
16:15 21.70 21.70 21.30 21.30 1.5K
16:16 21.60 21.60 21.60 21.60 0.0K
16:18 21.50 21.50 21.40 21.40 0.8K
16:19 21.30 21.30 21.30 21.30 0.0K
16:21 21.50 21.60 21.50 21.60 1.0K
16:22 21.50 21.50 21.50 21.50 0.2K
16:23 21.50 21.50 21.40 21.40 4.3K
16:24 21.50 21.50 21.50 21.50 0.0K
16:25 21.50 21.60 21.50 21.60 6.1K
16:27 21.60 21.60 21.40 21.40 0.1K
16:28 21.50 21.50 21.50 21.50 0.0K
16:29 21.50 21.50 21.50 21.50 0.2K
16:30 21.60 21.80 21.60 21.80 1.2K
16:32 21.80 21.80 21.70 21.70 0.2K
16:34 21.80 21.80 21.80 21.80 0.1K
16:35 21.70 21.70 21.70 21.70 0.2K
16:36 21.70 21.70 21.70 21.70 0.1K
16:37 21.80 21.80 21.80 21.80 0.7K
16:38 21.90 21.90 21.90 21.90 0.4K
16:39 21.90 22.00 21.90 22.00 0.6K
16:40 21.80 21.80 21.80 21.80 0.6K
16:43 21.70 22.10 21.70 22.10 7.0K
16:44 22.10 22.10 22.10 22.10 2.1K
16:45 22.10 22.20 22.10 22.20 0.1K
16:46 22.20 22.20 21.80 21.80 0.7K
16:47 22.10 22.10 21.80 21.80 0.3K
16:48 22.10 22.10 22.10 22.10 0.0K
16:49 21.80 21.80 21.80 21.80 0.1K
16:50 21.80 21.80 21.80 21.80 0.1K
16:51 21.80 21.80 21.80 21.80 0.3K
16:52 21.80 21.80 21.80 21.80 0.0K
16:53 21.80 21.80 21.80 21.80 0.7K
16:54 21.70 21.70 21.70 21.70 0.0K
16:57 21.90 21.90 21.80 21.80 0.0K
16:58 21.90 21.90 21.80 21.80 0.5K
16:59 21.80 21.80 21.80 21.80 0.1K
17:00 21.80 21.80 21.80 21.80 0.2K
17:01 21.80 21.80 21.80 21.80 0.0K
17:02 21.70 21.70 21.70 21.70 0.1K
17:03 21.80 21.80 21.80 21.80 0.2K
17:04 22.00 22.00 22.00 22.00 0.0K
17:05 21.80 21.80 21.80 21.80 0.0K
17:06 21.80 22.00 21.80 22.00 0.2K
17:08 21.80 21.80 21.80 21.80 0.5K
17:09 21.70 21.70 21.70 21.70 1.7K
17:10 21.60 21.70 21.60 21.70 0.0K
17:11 21.70 21.70 21.70 21.70 0.3K
17:13 21.70 21.70 21.60 21.60 0.2K
17:14 21.60 21.60 21.50 21.50 5.0K
17:16 21.50 21.50 21.50 21.50 0.1K
17:17 21.40 21.40 21.40 21.40 1.5K
17:18 21.50 21.50 21.50 21.50 0.2K
17:19 21.70 21.70 21.70 21.70 2.3K
17:20 21.70 21.70 21.70 21.70 0.6K
17:21 21.50 21.50 21.50 21.50 0.0K
17:22 21.70 21.70 21.70 21.70 0.0K
17:23 21.70 21.70 21.70 21.70 0.0K
17:24 21.70 21.70 21.50 21.50 2.4K
17:29 21.70 21.70 21.70 21.70 0.0K
17:30 21.70 21.70 21.70 21.70 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available