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 21.80 21.80 21.00 21.20 14.7K
09:01 21.00 21.20 20.90 21.20 0.8K
09:02 21.90 22.10 21.20 22.10 5.2K
09:03 22.10 22.20 22.10 22.20 4.7K
09:04 22.20 22.20 22.20 22.20 0.2K
09:05 22.20 22.20 22.20 22.20 2.8K
09:06 22.50 22.70 22.00 22.20 1.1K
09:07 22.60 22.60 22.20 22.60 4.5K
09:08 22.60 22.90 22.60 22.90 2.6K
09:09 23.00 23.00 22.90 23.00 13.0K
09:10 23.00 23.50 23.00 23.40 9.4K
09:11 23.40 23.40 23.30 23.40 1.0K
09:12 23.40 23.40 23.00 23.00 4.4K
09:13 22.80 23.00 21.60 22.50 12.6K
09:14 22.50 22.50 22.00 22.30 1.4K
09:15 22.30 22.40 22.00 22.00 1.6K
09:16 21.90 22.00 21.70 22.00 9.7K
09:17 22.30 22.70 22.30 22.70 1.4K
09:18 22.70 22.70 22.70 22.70 0.0K
09:19 22.70 22.70 22.70 22.70 2.2K
09:20 22.70 22.70 22.70 22.70 0.8K
09:21 22.60 22.60 22.60 22.60 0.2K
09:22 22.40 22.80 22.40 22.60 4.3K
09:23 22.80 22.80 22.50 22.50 2.0K
09:24 22.80 22.80 22.50 22.80 0.1K
09:25 22.50 22.80 22.50 22.80 7.6K
09:26 22.80 22.90 22.80 22.90 0.2K
09:27 22.80 23.00 22.80 23.00 2.4K
09:28 23.00 23.10 23.00 23.10 0.4K
09:29 23.10 23.40 23.10 23.40 0.8K
09:30 23.40 23.40 23.40 23.40 1.2K
09:31 23.40 23.40 23.40 23.40 0.1K
09:33 23.40 23.40 23.40 23.40 0.1K
09:34 23.40 23.40 23.20 23.20 0.4K
09:35 23.20 23.20 23.00 23.00 1.1K
09:36 22.90 22.90 22.80 22.80 5.5K
09:37 22.80 22.80 22.80 22.80 1.0K
09:38 23.00 23.00 23.00 23.00 0.0K
09:39 23.00 23.00 23.00 23.00 3.0K
09:40 23.00 23.30 23.00 23.30 1.2K
09:41 23.30 23.30 23.30 23.30 2.2K
09:42 22.90 22.90 22.90 22.90 0.6K
09:43 23.30 23.30 23.30 23.30 0.0K
09:44 23.00 23.00 23.00 23.00 0.0K
09:45 23.30 23.30 23.00 23.20 0.5K
09:48 23.20 23.20 23.20 23.20 0.0K
09:49 23.30 23.30 23.00 23.00 1.5K
09:50 23.20 23.20 23.20 23.20 0.0K
09:51 23.00 23.20 23.00 23.20 0.6K
09:53 23.30 23.50 23.30 23.50 0.3K
09:54 23.50 23.50 23.50 23.50 0.0K
09:55 23.50 23.50 23.50 23.50 0.0K
09:56 23.50 23.50 23.50 23.50 0.3K
09:57 23.50 23.50 23.30 23.40 0.6K
09:58 23.40 23.40 23.30 23.40 0.3K
10:00 23.50 23.60 23.50 23.60 5.3K
10:01 23.40 23.60 23.40 23.60 0.2K
10:02 23.70 23.70 23.60 23.60 0.1K
10:03 23.70 23.70 23.70 23.70 0.1K
10:04 23.70 23.70 23.70 23.70 0.2K
10:05 23.70 23.70 23.70 23.70 0.0K
10:06 23.70 23.70 23.70 23.70 0.0K
10:07 23.70 23.70 23.70 23.70 0.5K
10:08 23.80 23.80 23.80 23.80 1.9K
10:09 23.90 23.90 23.90 23.90 0.1K
10:10 23.90 23.90 23.90 23.90 1.9K
10:11 23.90 24.00 23.90 24.00 1.6K
10:12 24.00 24.00 23.90 23.90 5.7K
10:13 23.90 23.90 23.60 23.60 1.3K
10:14 23.70 23.70 23.70 23.70 0.0K
10:16 23.50 23.50 23.50 23.50 0.1K
10:17 23.70 23.70 23.70 23.70 0.0K
10:22 23.70 23.70 23.70 23.70 0.1K
10:23 23.70 23.70 23.70 23.70 0.0K
10:24 23.70 23.70 23.70 23.70 0.2K
10:25 23.70 23.80 23.70 23.70 2.2K
10:26 23.50 23.80 23.50 23.80 1.5K
10:27 23.80 23.80 23.80 23.80 0.2K
10:28 23.50 23.80 23.50 23.80 0.7K
10:31 23.80 23.80 23.80 23.80 0.4K
10:32 23.50 23.50 23.50 23.50 0.1K
10:33 23.80 23.80 23.80 23.80 0.2K
10:34 23.80 23.80 23.80 23.80 0.6K
10:35 23.90 23.90 23.90 23.90 1.7K
10:36 23.90 23.90 23.90 23.90 0.1K
10:37 23.90 23.90 23.80 23.80 0.7K
10:38 23.90 23.90 23.90 23.90 0.4K
10:40 23.80 23.80 23.80 23.80 0.5K
10:41 23.60 23.80 23.60 23.80 0.6K
10:42 23.80 23.80 23.80 23.80 0.3K
10:43 23.50 23.80 23.50 23.60 0.8K
10:44 23.50 23.70 23.50 23.70 1.7K
10:45 23.60 23.60 23.60 23.60 0.0K
10:46 23.60 23.90 23.60 23.90 2.1K
10:47 23.90 23.90 23.60 23.90 0.7K
10:48 23.90 23.90 23.90 23.90 2.1K
10:49 23.90 23.90 23.70 23.70 0.6K
10:50 23.70 23.70 23.70 23.70 0.0K
10:51 23.90 23.90 23.90 23.90 0.0K
10:52 23.90 23.90 23.90 23.90 0.5K
10:53 23.90 23.90 23.90 23.90 0.0K
10:55 23.90 23.90 23.90 23.90 1.3K
10:56 23.70 23.70 23.60 23.60 2.5K
10:58 23.60 23.60 23.60 23.60 0.2K
11:00 23.60 23.60 23.60 23.60 0.4K
11:01 23.60 23.60 23.50 23.50 0.5K
11:04 23.40 23.50 23.40 23.50 0.6K
11:06 23.50 23.50 23.50 23.50 0.4K
11:07 23.60 23.60 23.60 23.60 0.1K
11:08 23.40 23.50 23.40 23.50 0.5K
11:09 23.50 23.50 23.30 23.40 5.9K
11:10 23.50 23.50 23.50 23.50 0.0K
11:11 23.50 23.50 23.50 23.50 0.3K
11:12 23.40 23.40 23.40 23.40 0.1K
11:13 23.30 23.50 23.30 23.50 0.0K
11:14 23.50 23.50 23.50 23.50 0.0K
11:15 23.50 23.50 23.50 23.50 0.0K
11:16 23.30 23.30 23.30 23.30 0.0K
11:17 23.50 23.50 23.50 23.50 0.0K
11:18 23.50 23.50 23.50 23.50 0.5K
11:19 23.30 23.30 23.30 23.30 0.0K
11:22 23.30 23.50 23.30 23.50 0.2K
11:24 23.50 23.50 23.50 23.50 1.1K
11:25 23.60 23.70 23.60 23.70 1.5K
11:27 23.70 23.70 23.70 23.70 0.5K
11:28 23.70 23.70 23.70 23.70 0.0K
11:29 23.50 23.50 23.20 23.20 3.7K
11:30 23.00 23.00 23.00 23.00 1.2K
11:31 23.20 23.20 22.90 22.90 1.4K
11:32 23.10 23.10 23.10 23.10 0.0K
11:33 23.20 23.20 23.20 23.20 0.9K
11:34 23.00 23.00 23.00 23.00 0.3K
11:35 23.00 23.00 23.00 23.00 0.3K
11:36 23.00 23.20 23.00 23.00 1.8K
11:37 23.00 23.00 23.00 23.00 0.2K
11:38 23.20 23.20 23.00 23.00 1.5K
11:39 23.00 23.00 22.90 22.90 1.3K
11:40 22.90 22.90 22.80 22.80 0.3K
11:41 22.80 23.10 22.80 22.80 0.9K
11:43 22.80 22.80 22.60 22.80 1.1K
11:44 22.70 23.00 22.70 23.00 0.6K
11:45 22.80 22.80 22.80 22.80 0.2K
11:46 22.90 22.90 22.60 22.60 0.8K
11:47 22.80 22.80 22.80 22.80 0.2K
11:48 22.80 22.80 22.80 22.80 0.4K
11:51 22.80 22.80 22.60 22.80 1.6K
11:52 22.70 22.80 22.60 22.60 0.9K
11:53 22.80 22.80 22.80 22.80 1.0K
11:54 22.80 22.80 22.60 22.60 0.1K
11:55 22.60 22.60 22.60 22.60 0.1K
11:56 22.60 22.60 22.60 22.60 0.1K
11:57 23.00 23.00 23.00 23.00 0.8K
11:58 23.00 23.00 22.70 22.70 0.5K
11:59 22.90 22.90 22.70 22.70 0.1K
12:01 23.00 23.00 22.80 22.80 0.1K
12:02 23.00 23.00 22.80 22.80 0.2K
12:04 22.80 22.80 22.70 22.70 0.5K
12:05 22.90 22.90 22.90 22.90 0.0K
12:06 22.70 22.70 22.70 22.70 0.5K
12:07 22.90 22.90 22.90 22.90 0.0K
12:08 22.80 22.80 22.80 22.80 0.0K
12:09 22.60 22.60 22.60 22.60 0.4K
12:11 22.80 22.80 22.80 22.80 0.0K
12:12 22.60 22.80 22.60 22.80 0.4K
12:13 22.80 23.00 22.80 23.00 0.7K
12:20 23.00 23.00 23.00 23.00 0.0K
12:21 23.00 23.10 23.00 23.10 0.3K
12:22 23.10 23.10 22.80 22.80 0.3K
12:25 23.10 23.10 23.10 23.10 0.0K
12:26 23.10 23.10 23.10 23.10 3.0K
12:27 23.20 23.20 23.20 23.20 0.0K
12:29 23.10 23.20 23.10 23.20 8.4K
12:30 23.20 23.20 23.20 23.20 1.2K
12:31 23.20 23.20 23.20 23.20 0.4K
12:32 23.10 23.10 23.00 23.00 0.3K
12:34 23.00 23.00 23.00 23.00 0.3K
12:35 23.00 23.00 23.00 23.00 0.2K
12:39 23.00 23.00 23.00 23.00 0.3K
12:41 23.00 23.00 23.00 23.00 0.0K
12:42 22.80 23.20 22.80 23.20 3.6K
12:45 23.20 23.30 23.20 23.30 0.0K
12:46 23.40 23.40 23.40 23.40 0.8K
12:49 23.40 23.40 23.30 23.30 0.5K
12:51 23.30 23.30 23.20 23.20 0.9K
12:52 23.40 23.40 23.40 23.40 0.3K
12:53 23.50 23.50 23.40 23.40 0.8K
12:55 23.50 23.50 23.50 23.50 1.3K
12:56 23.50 23.60 23.50 23.60 0.3K
12:57 23.50 23.50 23.50 23.50 0.4K
12:58 23.50 23.50 23.50 23.50 0.0K
13:01 23.30 23.30 23.30 23.30 0.1K
13:04 23.50 23.50 23.50 23.50 0.0K
13:05 23.50 23.50 23.50 23.50 0.4K
13:08 23.30 23.30 23.30 23.30 0.1K
13:09 23.50 23.50 23.50 23.50 1.0K
13:10 23.50 23.50 23.50 23.50 0.0K
13:11 23.50 23.50 23.30 23.30 0.1K
13:12 23.50 23.50 23.50 23.50 0.0K
13:14 23.50 23.50 23.40 23.50 0.4K
13:15 23.50 23.50 23.50 23.50 0.1K
13:17 23.50 23.50 23.50 23.50 0.0K
13:18 23.50 23.50 23.50 23.50 0.0K
13:19 23.50 23.50 23.50 23.50 0.1K
13:20 23.50 23.50 23.50 23.50 0.0K
13:21 23.30 23.50 23.30 23.50 0.1K
13:22 23.30 23.50 23.30 23.50 0.5K
13:23 23.50 23.50 23.50 23.50 0.0K
13:24 23.50 23.50 23.50 23.50 0.0K
13:27 23.50 23.50 23.40 23.40 0.9K
13:28 23.50 23.50 23.50 23.50 0.5K
13:30 23.40 23.40 23.40 23.40 0.0K
13:31 23.30 23.30 23.30 23.30 0.0K
13:32 23.40 23.40 23.40 23.40 0.0K
13:33 23.30 23.30 23.30 23.30 0.2K
13:34 23.30 23.30 23.20 23.20 1.5K
13:36 23.20 23.20 23.20 23.20 0.2K
13:39 23.20 23.20 23.20 23.20 0.5K
13:44 23.20 23.40 23.20 23.40 0.0K
13:45 23.20 23.20 23.20 23.20 0.3K
13:47 23.30 23.40 23.30 23.40 0.3K
13:48 23.20 23.40 23.20 23.40 0.2K
13:49 23.20 23.40 23.20 23.40 0.7K
13:52 23.40 23.40 23.40 23.40 0.0K
13:53 23.40 23.40 23.40 23.40 0.0K
13:55 23.20 23.20 23.20 23.20 0.1K
13:58 23.20 23.20 23.20 23.20 3.0K
13:59 23.00 23.20 23.00 23.20 2.1K
14:02 23.20 23.20 23.20 23.20 0.0K
14:04 23.20 23.20 23.20 23.20 0.1K
14:05 23.30 23.30 23.30 23.30 0.0K
14:06 23.40 23.50 23.40 23.50 1.2K
14:08 23.40 23.50 23.40 23.50 0.1K
14:09 23.50 23.60 23.50 23.60 0.7K
14:10 23.60 23.60 23.60 23.60 0.1K
14:11 23.50 23.50 23.50 23.50 0.3K
14:12 23.60 23.60 23.50 23.50 1.0K
14:13 23.60 23.60 23.60 23.60 0.0K
14:15 23.60 23.60 23.50 23.50 0.3K
14:16 23.60 23.80 23.60 23.80 11.6K
14:17 23.80 23.80 23.80 23.80 0.3K
14:18 23.70 23.70 23.70 23.70 0.2K
14:19 23.80 23.80 23.80 23.80 0.0K
14:20 23.70 23.70 23.70 23.70 0.1K
14:21 23.70 23.80 23.70 23.80 0.1K
14:22 23.70 23.70 23.70 23.70 0.1K
14:23 23.80 23.80 23.80 23.80 0.0K
14:24 23.80 23.80 23.80 23.80 0.0K
14:26 23.80 23.80 23.70 23.70 0.2K
14:27 23.70 23.80 23.70 23.80 0.1K
14:28 23.70 23.70 23.70 23.70 1.3K
14:31 23.70 23.70 23.70 23.70 0.1K
14:33 23.70 23.70 23.70 23.70 0.0K
14:34 23.50 23.50 23.50 23.50 0.0K
14:35 23.70 23.70 23.70 23.70 0.0K
14:36 23.70 23.70 23.70 23.70 0.0K
14:37 23.70 23.70 23.40 23.40 3.6K
14:38 23.40 23.40 23.40 23.40 1.3K
14:39 23.40 23.40 23.40 23.40 0.1K
14:41 23.40 23.40 23.40 23.40 0.0K
14:42 23.70 23.70 23.70 23.70 3.0K
14:43 23.70 23.90 23.70 23.90 8.4K
14:45 23.90 23.90 23.90 23.90 0.2K
14:46 23.90 23.90 23.90 23.90 0.1K
14:47 23.90 23.90 23.90 23.90 0.1K
14:49 23.90 23.90 23.90 23.90 0.2K
14:50 23.90 23.90 23.90 23.90 0.1K
14:52 23.90 23.90 23.90 23.90 0.1K
14:54 23.90 23.90 23.90 23.90 0.0K
14:55 23.60 23.60 23.50 23.50 2.3K
14:56 23.80 23.80 23.80 23.80 0.0K
14:59 23.90 23.90 23.90 23.90 0.1K
15:01 23.90 23.90 23.90 23.90 4.3K
15:05 23.90 23.90 23.90 23.90 0.1K
15:06 23.90 23.90 23.90 23.90 1.0K
15:07 23.80 23.80 23.80 23.80 0.4K
15:12 23.70 23.80 23.70 23.70 0.4K
15:14 23.80 23.80 23.80 23.80 0.0K
15:15 23.80 23.80 23.80 23.80 0.1K
15:16 23.80 23.80 23.60 23.80 1.0K
15:18 23.60 23.80 23.60 23.80 0.0K
15:19 23.60 23.60 23.60 23.60 0.6K
15:20 23.60 23.80 23.60 23.60 0.5K
15:21 23.60 23.60 23.60 23.60 0.0K
15:23 23.80 23.80 23.80 23.80 0.5K
15:25 23.70 23.70 23.70 23.70 0.0K
15:28 23.90 23.90 23.90 23.90 0.1K
15:29 23.70 23.70 23.70 23.70 0.0K
15:30 23.80 23.80 23.80 23.80 0.1K
15:35 23.70 23.70 23.70 23.70 0.1K
15:36 23.70 23.70 23.70 23.70 0.9K
15:37 23.60 23.60 23.60 23.60 0.4K
15:39 23.50 23.50 23.50 23.50 0.9K
15:40 23.40 23.40 23.40 23.40 0.3K
15:41 23.40 23.40 23.40 23.40 0.1K
15:42 23.40 23.40 23.10 23.10 1.5K
15:57 23.50 23.50 23.50 23.50 0.0K
16:02 23.50 23.50 23.50 23.50 0.0K
16:04 23.50 23.50 23.50 23.50 0.0K
16:06 23.50 23.50 23.50 23.50 0.1K
16:07 23.50 23.50 23.50 23.50 0.1K
16:12 23.40 23.40 23.40 23.40 0.1K
16:13 23.40 23.50 23.40 23.50 0.6K
16:17 23.50 23.50 23.40 23.40 1.7K
16:18 23.40 23.40 23.30 23.30 0.1K
16:19 23.30 23.30 23.30 23.30 0.0K
16:20 23.30 23.30 23.30 23.30 0.5K
16:26 23.20 23.30 23.20 23.30 0.7K
16:28 23.40 23.40 23.40 23.40 0.0K
16:29 23.30 23.40 23.30 23.40 0.8K
16:34 23.40 23.40 23.40 23.40 0.5K
16:35 23.30 23.40 23.30 23.40 0.8K
16:36 23.40 23.50 23.40 23.50 3.4K
16:37 23.50 23.50 23.50 23.50 2.8K
16:38 23.60 23.60 23.60 23.60 0.8K
16:40 23.60 23.60 23.60 23.60 0.1K
16:41 23.60 23.60 23.60 23.60 0.4K
16:42 23.50 23.50 23.50 23.50 0.2K
16:43 23.40 23.40 23.00 23.00 5.0K
16:45 23.40 23.40 23.40 23.40 0.0K
16:53 23.00 23.00 23.00 23.00 0.1K
16:55 23.00 23.00 23.00 23.00 0.0K
16:56 23.30 23.30 23.30 23.30 0.0K
16:59 23.30 23.30 23.30 23.30 0.0K
17:03 23.40 23.40 23.40 23.40 0.5K
17:05 23.30 23.30 23.30 23.30 0.0K
17:06 23.20 23.20 23.20 23.20 1.0K
17:09 23.30 23.30 23.30 23.30 0.0K
17:10 23.30 23.30 23.30 23.30 0.0K
17:12 23.50 23.50 23.50 23.50 0.0K
17:13 23.50 23.50 23.50 23.50 0.1K
17:14 23.30 23.30 23.30 23.30 0.0K
17:18 23.50 23.50 23.50 23.50 0.8K
17:19 23.50 23.50 23.50 23.50 0.0K
17:22 23.60 23.60 23.60 23.60 1.5K
17:23 23.60 23.60 23.60 23.60 0.1K
17:24 23.50 23.50 23.50 23.50 0.1K
17:29 23.40 23.40 23.40 23.40 0.0K
17:30 23.40 23.40 23.40 23.40 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available