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 22.30 22.70 22.30 22.40 5.1K
09:01 22.00 22.00 22.00 22.00 7.4K
09:02 21.90 21.90 21.90 21.90 0.1K
09:03 21.60 21.60 21.60 21.60 0.2K
09:04 21.60 21.60 21.60 21.60 0.1K
09:05 21.60 21.60 21.60 21.60 0.9K
09:06 21.60 22.00 21.60 22.00 0.1K
09:07 22.00 22.00 22.00 22.00 0.0K
09:08 21.90 21.90 21.90 21.90 0.3K
09:12 21.90 22.00 21.90 22.00 2.3K
09:13 22.00 22.00 22.00 22.00 0.5K
09:14 21.80 21.80 21.80 21.80 0.2K
09:15 21.80 21.80 21.80 21.80 0.1K
09:16 21.80 21.80 21.80 21.80 0.0K
09:21 22.00 22.00 22.00 22.00 0.0K
09:23 22.00 22.00 22.00 22.00 0.7K
09:24 21.50 21.50 21.50 21.50 4.4K
09:25 21.60 21.60 21.60 21.60 0.0K
09:26 21.60 21.60 21.60 21.60 0.0K
09:28 21.60 21.60 21.60 21.60 1.0K
09:29 21.40 21.40 21.30 21.30 3.1K
09:30 21.30 21.30 21.30 21.30 0.1K
09:31 21.20 21.20 21.00 21.00 1.3K
09:32 21.00 21.30 21.00 21.30 0.7K
09:33 21.30 21.30 21.30 21.30 0.1K
09:34 21.20 21.20 21.00 21.00 0.1K
09:36 21.00 21.00 21.00 21.00 0.1K
09:37 21.00 21.20 21.00 21.20 0.1K
09:38 21.30 21.30 21.30 21.30 0.0K
09:39 21.30 21.30 21.30 21.30 0.5K
09:41 21.10 21.10 21.10 21.10 0.4K
09:43 21.30 21.30 21.10 21.10 0.5K
09:44 21.10 21.10 21.10 21.10 0.1K
09:45 21.00 21.10 21.00 21.00 2.3K
09:46 21.00 21.00 21.00 21.00 1.0K
09:47 21.00 21.00 21.00 21.00 0.2K
09:48 21.00 21.10 21.00 21.10 1.4K
09:49 21.10 21.10 21.10 21.10 0.1K
09:50 21.30 21.30 21.30 21.30 0.9K
09:52 21.60 21.60 21.60 21.60 0.0K
09:53 21.60 21.60 21.30 21.30 0.8K
10:02 21.40 21.40 21.40 21.40 0.2K
10:05 21.40 21.40 21.40 21.40 0.0K
10:08 21.10 21.10 21.10 21.10 0.1K
10:11 21.10 21.10 21.10 21.10 0.4K
10:16 21.10 21.10 21.10 21.10 0.1K
10:17 21.40 21.40 21.40 21.40 0.1K
10:24 21.40 21.40 21.40 21.40 0.1K
10:25 21.40 21.40 21.40 21.40 1.1K
10:26 21.40 21.40 21.40 21.40 0.0K
10:32 21.50 21.50 21.50 21.50 0.3K
10:34 21.50 21.60 21.50 21.60 2.2K
10:35 21.60 21.60 21.60 21.60 0.2K
10:36 21.50 21.50 21.50 21.50 1.1K
10:41 21.50 21.50 21.50 21.50 0.1K
10:42 21.50 21.50 21.50 21.50 0.1K
10:44 21.50 21.50 21.50 21.50 0.4K
10:45 21.60 21.60 21.50 21.50 0.1K
10:50 21.50 21.50 21.50 21.50 0.0K
10:57 21.50 21.50 21.50 21.50 0.2K
10:58 21.50 21.50 21.50 21.50 0.2K
11:02 21.50 21.50 21.50 21.50 0.1K
11:09 21.60 21.60 21.60 21.60 0.0K
11:13 21.50 21.50 21.50 21.50 0.1K
11:14 21.50 21.50 21.50 21.50 0.3K
11:20 21.50 21.60 21.50 21.60 0.3K
11:24 21.60 21.60 21.60 21.60 0.1K
11:26 21.60 21.60 21.60 21.60 0.2K
11:28 21.50 21.50 21.30 21.30 1.4K
11:29 21.30 21.30 21.30 21.30 0.0K
11:36 21.20 21.20 21.20 21.20 0.7K
11:41 21.20 21.20 21.20 21.20 0.1K
11:44 21.20 21.20 21.20 21.20 1.0K
11:45 21.40 21.40 21.40 21.40 0.0K
11:46 21.50 21.50 21.50 21.50 0.1K
11:51 21.40 21.40 21.40 21.40 0.0K
11:54 21.20 21.20 21.20 21.20 0.7K
11:57 21.40 21.40 21.20 21.20 0.2K
11:58 21.40 21.40 21.40 21.40 0.0K
12:09 21.20 21.20 21.20 21.20 0.8K
12:15 21.10 21.10 21.10 21.10 0.0K
12:18 21.40 21.40 21.40 21.40 0.1K
12:24 21.40 21.40 21.10 21.10 0.6K
12:26 21.10 21.10 21.10 21.10 0.1K
12:37 21.40 21.40 21.40 21.40 0.0K
12:41 21.10 21.10 21.10 21.10 0.1K
12:46 21.10 21.10 21.10 21.10 0.0K
12:51 21.10 21.10 21.10 21.10 2.4K
12:54 21.30 21.30 21.30 21.30 0.1K
12:55 21.30 21.30 21.30 21.30 0.0K
12:56 21.10 21.10 21.10 21.10 0.1K
13:01 21.30 21.30 21.30 21.30 0.1K
13:02 21.30 21.30 21.30 21.30 0.0K
13:07 21.10 21.10 21.10 21.10 0.1K
13:09 21.10 21.10 21.10 21.10 0.0K
13:11 21.10 21.10 21.10 21.10 0.1K
13:16 21.10 21.10 21.10 21.10 0.4K
13:20 21.00 21.00 21.00 21.00 2.7K
13:23 21.00 21.00 21.00 21.00 0.1K
13:24 21.10 21.10 21.10 21.10 0.0K
13:26 21.10 21.10 21.10 21.10 0.0K
13:28 21.10 21.10 21.10 21.10 0.3K
13:30 21.10 21.10 21.10 21.10 0.1K
13:36 21.00 21.00 21.00 21.00 0.0K
13:53 21.00 21.00 21.00 21.00 0.1K
13:54 21.00 21.00 21.00 21.00 0.1K
13:56 20.90 20.90 20.90 20.90 0.1K
13:57 20.90 20.90 20.90 20.90 0.8K
13:58 20.80 20.80 20.70 20.70 1.3K
14:00 20.70 20.70 20.70 20.70 0.3K
14:12 20.90 20.90 20.90 20.90 0.2K
14:14 20.70 20.70 20.70 20.70 0.2K
14:15 20.90 20.90 20.90 20.90 0.0K
14:18 20.90 20.90 20.70 20.70 0.3K
14:20 20.80 20.80 20.80 20.80 0.0K
14:22 20.80 20.80 20.80 20.80 0.0K
14:24 20.80 20.80 20.80 20.80 0.0K
14:25 20.80 20.80 20.80 20.80 0.0K
14:26 20.70 20.90 20.70 20.80 1.3K
14:29 20.70 20.80 20.70 20.80 0.9K
14:31 20.90 20.90 20.90 20.90 0.2K
14:33 20.70 20.70 20.70 20.70 0.0K
14:35 20.60 20.60 20.60 20.60 0.4K
14:37 20.90 20.90 20.80 20.80 2.7K
14:39 21.00 21.00 21.00 21.00 1.5K
14:44 20.80 20.80 20.80 20.80 0.4K
14:46 21.00 21.00 21.00 21.00 0.0K
14:49 21.10 21.10 21.00 21.00 2.4K
14:52 21.10 21.10 21.10 21.10 0.1K
14:54 21.00 21.00 21.00 21.00 0.3K
14:55 21.00 21.00 21.00 21.00 0.4K
15:10 21.10 21.10 21.10 21.10 0.1K
15:14 21.10 21.10 21.10 21.10 0.0K
15:15 21.10 21.10 21.10 21.10 0.0K
15:20 21.00 21.00 21.00 21.00 1.2K
15:22 21.00 21.00 21.00 21.00 0.4K
15:23 20.90 20.90 20.90 20.90 0.1K
15:25 20.90 21.10 20.90 21.10 0.8K
15:31 21.10 21.10 21.10 21.10 0.1K
15:36 20.90 20.90 20.90 20.90 0.1K
15:38 21.10 21.10 20.90 20.90 0.2K
15:45 20.80 20.80 20.80 20.80 1.3K
15:46 20.80 20.80 20.80 20.80 1.6K
15:51 21.00 21.00 20.80 20.80 0.2K
15:58 21.00 21.00 21.00 21.00 0.5K
15:59 20.80 20.80 20.80 20.80 0.1K
16:10 20.80 20.80 20.80 20.80 0.5K
16:11 20.80 20.80 20.80 20.80 0.2K
16:12 21.10 21.10 21.10 21.10 0.0K
16:16 21.00 21.00 20.80 20.80 0.2K
16:22 21.00 21.00 21.00 21.00 0.0K
16:26 20.70 20.70 20.70 20.70 0.0K
16:27 20.70 20.70 20.70 20.70 0.7K
16:30 20.70 21.00 20.70 21.00 0.0K
16:31 21.00 21.00 21.00 21.00 0.0K
16:37 21.00 21.00 21.00 21.00 0.0K
16:42 20.80 21.00 20.80 21.00 0.0K
16:44 21.10 21.10 21.10 21.10 0.0K
16:46 20.80 20.80 20.80 20.80 0.2K
16:51 21.00 21.00 21.00 21.00 0.0K
16:52 21.10 21.10 21.10 21.10 0.0K
16:55 20.80 20.80 20.80 20.80 0.5K
16:58 21.00 21.00 21.00 21.00 0.5K
17:00 21.10 21.10 21.10 21.10 0.1K
17:04 20.80 20.80 20.80 20.80 0.0K
17:07 21.00 21.00 21.00 21.00 0.1K
17:14 21.00 21.00 21.00 21.00 0.5K
17:15 20.90 20.90 20.90 20.90 0.0K
17:17 21.00 21.00 21.00 21.00 0.0K
17:18 20.80 20.80 20.70 20.70 1.5K
17:21 20.90 20.90 20.90 20.90 0.9K
17:24 20.70 20.70 20.70 20.70 0.1K
17:29 20.60 20.60 20.60 20.60 0.0K
17:30 20.60 20.60 20.60 20.60 2.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available