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 23.70 23.90 23.70 23.90 1.9K
09:01 23.60 23.60 23.40 23.40 16.3K
09:02 22.90 22.90 22.20 22.30 2.1K
09:03 22.30 22.90 21.90 22.80 2.5K
09:04 22.10 22.60 22.10 22.60 0.3K
09:05 22.00 22.60 22.00 22.00 0.2K
09:06 22.60 22.60 22.00 22.60 1.8K
09:07 22.50 22.50 22.50 22.50 0.1K
09:08 22.50 22.50 22.50 22.50 0.2K
09:09 22.40 22.80 22.40 22.80 0.2K
09:10 22.40 22.40 22.30 22.30 1.9K
09:11 22.30 22.70 22.10 22.70 1.3K
09:13 22.70 22.70 22.10 22.10 2.9K
09:14 22.10 22.60 22.00 22.60 1.6K
09:15 22.60 22.60 22.60 22.60 0.2K
09:16 22.10 22.40 22.00 22.00 2.0K
09:17 22.40 22.40 22.00 22.00 0.2K
09:18 22.00 22.50 22.00 22.50 1.1K
09:19 22.40 22.40 22.40 22.40 0.1K
09:20 22.30 22.30 22.30 22.30 0.0K
09:21 22.10 22.30 22.10 22.10 0.3K
09:23 22.10 22.10 22.10 22.10 0.1K
09:24 22.00 22.00 21.90 21.90 0.6K
09:25 22.10 22.10 22.10 22.10 0.2K
09:27 21.90 21.90 21.80 21.80 1.2K
09:28 21.80 21.80 21.80 21.80 0.2K
09:29 22.00 22.00 22.00 22.00 0.0K
09:30 22.00 22.00 21.80 21.80 0.0K
09:31 22.00 22.30 22.00 22.00 4.4K
09:32 22.30 22.30 22.30 22.30 0.5K
09:33 22.40 22.50 22.30 22.50 1.1K
09:34 22.50 22.50 22.50 22.50 0.0K
09:35 22.50 22.50 22.40 22.40 0.3K
09:36 22.10 22.40 22.10 22.40 0.0K
09:37 22.00 22.00 22.00 22.00 2.0K
09:39 22.00 22.40 22.00 22.40 0.1K
09:41 22.40 22.40 22.40 22.40 0.2K
09:42 22.10 22.10 22.10 22.10 0.0K
09:43 22.10 22.10 22.10 22.10 0.1K
09:44 22.00 22.00 22.00 22.00 0.2K
09:48 22.00 22.00 22.00 22.00 0.1K
09:49 21.80 21.80 21.70 21.70 0.8K
09:50 21.70 21.70 21.50 21.70 1.8K
09:51 21.70 21.70 21.70 21.70 0.1K
09:52 21.70 21.70 21.70 21.70 0.1K
09:53 22.10 22.10 22.10 22.10 0.0K
09:54 21.70 21.70 21.70 21.70 0.1K
09:55 22.10 22.10 22.10 22.10 0.4K
09:56 22.10 22.10 22.10 22.10 0.4K
09:57 21.90 21.90 21.70 21.70 0.5K
09:58 21.70 22.20 21.70 22.20 0.5K
09:59 21.90 21.90 21.90 21.90 0.1K
10:00 22.20 22.20 22.00 22.00 0.9K
10:01 21.70 21.70 21.70 21.70 0.0K
10:02 21.90 21.90 21.60 21.60 0.6K
10:03 21.50 21.50 21.50 21.50 0.0K
10:04 21.50 21.50 21.40 21.40 1.1K
10:05 21.40 21.40 21.40 21.40 0.4K
10:06 21.40 21.40 21.40 21.40 0.3K
10:07 21.30 21.30 21.10 21.10 1.3K
10:08 21.90 21.90 20.90 21.60 3.3K
10:09 21.60 21.60 21.00 21.00 0.5K
10:10 20.90 21.50 20.90 21.50 0.7K
10:11 21.50 21.50 21.50 21.50 0.0K
10:12 21.50 21.50 21.50 21.50 0.1K
10:13 21.70 21.70 21.70 21.70 0.0K
10:14 21.70 21.70 21.70 21.70 1.3K
10:15 21.70 21.90 21.70 21.70 1.2K
10:16 21.90 21.90 21.90 21.90 0.2K
10:17 21.40 21.40 21.30 21.30 0.9K
10:18 21.40 21.40 21.40 21.40 0.1K
10:21 21.10 21.10 21.10 21.10 0.0K
10:22 21.10 21.10 21.00 21.00 2.2K
10:24 21.10 21.30 21.10 21.30 0.5K
10:25 21.10 21.10 21.10 21.10 1.1K
10:26 21.00 21.00 21.00 21.00 0.2K
10:27 21.10 21.10 21.10 21.10 0.1K
10:28 21.10 21.10 21.10 21.10 3.8K
10:29 21.40 21.40 21.40 21.40 0.7K
10:31 21.20 21.20 21.20 21.20 0.0K
10:32 21.40 21.40 21.40 21.40 0.5K
10:34 21.70 21.70 21.70 21.70 0.6K
10:36 21.70 21.70 21.70 21.70 0.9K
10:37 21.60 21.60 21.60 21.60 0.1K
10:38 21.60 21.70 21.60 21.70 0.3K
10:39 21.70 21.70 21.70 21.70 0.6K
10:40 22.00 22.00 22.00 22.00 0.3K
10:43 22.00 22.00 22.00 22.00 0.0K
10:45 22.00 22.00 22.00 22.00 0.0K
10:47 21.70 22.00 21.70 22.00 1.4K
10:49 21.90 21.90 21.90 21.90 0.0K
10:50 21.70 21.70 21.70 21.70 0.1K
10:51 21.70 21.90 21.70 21.90 0.6K
10:52 21.90 21.90 21.90 21.90 0.1K
10:53 21.90 21.90 21.90 21.90 0.1K
10:55 21.90 21.90 21.90 21.90 1.1K
10:57 21.90 21.90 21.90 21.90 0.0K
10:58 21.90 21.90 21.70 21.70 0.5K
11:00 21.90 21.90 21.90 21.90 0.0K
11:01 22.00 22.00 22.00 22.00 8.0K
11:03 22.10 22.10 22.10 22.10 0.1K
11:05 22.40 22.40 22.30 22.40 0.8K
11:06 22.40 22.40 22.40 22.40 1.3K
11:07 22.40 22.40 22.40 22.40 0.0K
11:08 22.40 23.00 22.40 22.90 7.2K
11:09 23.20 23.20 22.20 22.20 0.2K
11:13 23.00 23.00 23.00 23.00 0.2K
11:14 23.00 23.00 23.00 23.00 0.1K
11:19 23.00 23.00 23.00 23.00 0.9K
11:20 23.00 23.00 23.00 23.00 0.0K
11:24 22.70 22.70 22.70 22.70 0.0K
11:27 22.70 22.70 22.70 22.70 0.1K
11:28 22.50 22.50 22.50 22.50 0.4K
11:29 22.20 22.20 22.20 22.20 0.0K
11:30 22.20 22.20 22.20 22.20 0.3K
11:31 22.50 22.50 22.50 22.50 0.0K
11:32 22.10 22.10 22.10 22.10 3.9K
11:33 22.10 22.10 22.10 22.10 0.8K
11:34 22.50 22.50 22.50 22.50 0.0K
11:35 22.50 22.50 22.50 22.50 0.0K
11:37 22.50 22.50 22.50 22.50 0.3K
11:38 22.10 22.10 22.10 22.10 0.0K
11:40 22.50 22.50 22.10 22.10 0.3K
11:45 22.50 22.50 22.50 22.50 0.1K
11:46 22.50 22.50 22.50 22.50 0.1K
11:52 22.10 22.50 22.10 22.50 0.0K
11:54 22.50 22.50 22.50 22.50 0.0K
11:57 22.50 22.50 22.50 22.50 0.0K
12:05 22.10 22.10 22.10 22.10 0.0K
12:08 22.50 22.50 22.50 22.50 0.0K
12:09 22.10 22.10 22.10 22.10 0.1K
12:15 22.40 22.40 22.40 22.40 0.0K
12:16 22.40 22.40 22.10 22.10 0.3K
12:20 22.30 22.30 22.30 22.30 0.2K
12:27 22.30 22.30 22.30 22.30 0.0K
12:28 22.10 22.10 22.10 22.10 0.0K
12:29 22.50 22.50 22.10 22.10 0.1K
12:37 22.50 22.50 22.10 22.10 1.2K
12:40 22.40 22.40 22.40 22.40 0.1K
12:43 22.40 22.40 22.40 22.40 0.0K
12:44 22.40 22.40 22.40 22.40 0.1K
12:47 22.40 22.40 22.40 22.40 0.0K
12:48 21.80 21.80 21.80 21.80 0.1K
12:50 21.70 21.70 21.70 21.70 0.0K
12:52 22.40 22.40 22.40 22.40 0.0K
12:54 22.50 22.50 22.50 22.50 0.0K
12:56 22.50 22.50 22.50 22.50 1.6K
12:58 22.60 22.60 22.60 22.60 0.0K
12:59 22.60 22.60 22.60 22.60 0.2K
13:08 22.40 22.40 22.40 22.40 0.0K
13:09 22.60 22.60 22.60 22.60 0.4K
13:13 22.20 22.20 22.20 22.20 1.9K
13:17 22.20 22.20 22.20 22.20 0.0K
13:18 22.20 22.20 21.80 21.80 2.5K
13:19 22.60 22.60 22.60 22.60 0.1K
13:23 22.10 22.10 22.10 22.10 0.1K
13:24 22.40 22.40 22.40 22.40 0.1K
13:29 22.40 22.40 22.40 22.40 0.0K
13:33 22.30 22.30 22.20 22.20 1.3K
13:36 22.00 22.00 22.00 22.00 0.2K
13:38 22.20 22.20 22.20 22.20 0.1K
13:42 22.10 22.10 22.10 22.10 0.0K
13:43 22.20 22.20 22.20 22.20 0.0K
13:45 22.20 22.20 22.20 22.20 0.1K
13:47 22.20 22.20 22.20 22.20 0.0K
13:49 22.20 22.20 22.20 22.20 0.1K
13:52 22.20 22.20 21.90 21.90 0.0K
14:01 22.20 22.20 22.20 22.20 0.0K
14:10 22.00 22.00 22.00 22.00 0.2K
14:13 21.90 21.90 21.70 21.70 2.8K
14:15 21.70 21.70 21.70 21.70 2.5K
14:16 21.70 21.90 21.70 21.90 2.8K
14:17 21.90 22.10 21.90 22.10 0.2K
14:18 22.10 22.10 22.10 22.10 0.0K
14:24 21.90 21.90 21.50 21.50 4.6K
14:25 21.60 21.60 21.60 21.60 1.0K
14:28 21.90 21.90 21.90 21.90 1.9K
14:29 21.90 21.90 21.90 21.90 0.2K
14:31 21.90 21.90 21.90 21.90 0.1K
14:32 22.00 22.00 22.00 22.00 0.0K
14:33 22.00 22.00 22.00 22.00 2.0K
14:35 22.20 22.20 22.20 22.20 0.1K
14:38 22.20 22.20 22.20 22.20 0.2K
14:40 22.20 22.20 22.20 22.20 0.0K
14:43 22.20 22.20 22.20 22.20 0.0K
14:45 22.40 22.40 22.40 22.40 0.1K
14:48 22.00 22.00 22.00 22.00 0.1K
14:50 22.40 22.40 22.40 22.40 0.0K
14:51 22.40 22.40 22.40 22.40 0.1K
14:56 22.00 22.10 22.00 22.10 19.7K
14:59 22.00 22.00 22.00 22.00 0.1K
15:02 22.40 22.40 22.40 22.40 1.3K
15:07 22.40 22.40 22.40 22.40 0.3K
15:08 22.50 22.50 22.50 22.50 0.0K
15:09 22.50 22.50 22.50 22.50 0.5K
15:15 22.50 22.50 22.50 22.50 0.1K
15:22 22.50 22.50 22.50 22.50 0.4K
15:24 22.10 22.10 22.10 22.10 0.0K
15:26 22.10 22.10 22.10 22.10 0.0K
15:30 22.50 22.50 22.50 22.50 0.4K
15:37 22.50 22.50 22.50 22.50 0.0K
15:38 22.50 22.50 22.50 22.50 0.0K
15:46 22.50 22.50 22.50 22.50 0.1K
15:48 22.30 22.70 22.30 22.60 3.2K
15:51 22.30 22.30 22.30 22.30 0.0K
16:00 22.60 22.60 22.60 22.60 0.1K
16:01 22.60 22.60 22.60 22.60 0.4K
16:03 22.60 22.60 22.60 22.60 0.4K
16:09 22.60 22.60 22.60 22.60 0.1K
16:13 22.60 22.60 22.60 22.60 0.1K
16:14 22.60 22.60 22.60 22.60 0.1K
16:15 22.30 22.30 22.30 22.30 2.1K
16:17 22.30 22.30 22.30 22.30 0.2K
16:19 22.30 22.30 22.30 22.30 0.0K
16:22 22.30 22.30 22.30 22.30 0.0K
16:23 22.30 22.30 22.30 22.30 0.1K
16:28 22.40 22.60 22.40 22.60 0.3K
16:31 22.20 22.20 22.20 22.20 1.4K
16:35 22.60 22.60 22.60 22.60 0.0K
16:36 22.20 22.20 22.20 22.20 1.2K
16:37 22.20 22.20 22.20 22.20 0.0K
16:39 22.20 22.20 22.20 22.20 0.0K
16:41 22.10 22.10 22.10 22.10 0.1K
16:46 22.10 22.10 22.10 22.10 0.0K
16:47 22.60 22.60 22.60 22.60 0.2K
16:53 22.60 22.60 22.60 22.60 0.0K
16:55 22.20 22.20 22.20 22.20 0.0K
16:59 22.20 22.20 22.20 22.20 0.4K
17:00 22.10 22.10 22.10 22.10 0.1K
17:02 22.20 22.20 22.20 22.20 0.1K
17:04 22.50 22.50 22.50 22.50 0.2K
17:05 22.50 22.50 22.50 22.50 0.0K
17:07 22.20 22.20 22.20 22.20 0.0K
17:08 22.20 22.20 22.20 22.20 0.1K
17:10 22.20 22.20 22.10 22.10 0.1K
17:11 22.10 22.50 22.10 22.50 0.6K
17:16 22.00 22.00 22.00 22.00 0.1K
17:19 22.50 22.50 22.00 22.00 0.1K
17:21 22.50 22.50 22.50 22.50 0.0K
17:23 22.50 22.50 22.50 22.50 0.0K
17:24 21.90 21.90 21.90 21.90 0.8K
17:29 21.90 21.90 21.90 21.90 0.0K
17:30 21.90 21.90 21.90 21.90 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available