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 22.90 22.30 22.90 3.2K
09:01 22.90 23.00 22.90 23.00 1.1K
09:02 23.00 23.10 22.90 23.10 1.2K
09:03 23.10 23.10 23.10 23.10 0.2K
09:04 22.90 22.90 22.90 22.90 1.6K
09:05 22.90 23.00 22.90 23.00 1.7K
09:06 23.00 23.00 22.60 22.60 3.0K
09:08 23.00 23.00 23.00 23.00 0.7K
09:10 23.00 23.00 23.00 23.00 0.0K
09:12 23.00 23.00 22.90 22.90 0.9K
09:13 22.70 22.70 22.70 22.70 0.3K
09:14 22.70 22.90 22.70 22.90 0.5K
09:15 22.60 22.60 22.60 22.60 0.3K
09:16 22.90 22.90 22.90 22.90 0.0K
09:17 22.90 22.90 22.90 22.90 0.4K
09:18 22.90 23.00 22.90 23.00 0.1K
09:19 23.00 23.00 23.00 23.00 0.0K
09:20 23.00 23.00 23.00 23.00 0.2K
09:22 22.90 22.90 22.90 22.90 0.0K
09:24 22.90 22.90 22.90 22.90 0.2K
09:25 22.70 22.70 22.70 22.70 0.1K
09:26 22.90 22.90 22.70 22.70 0.5K
09:28 22.90 22.90 22.90 22.90 0.2K
09:30 22.90 22.90 22.90 22.90 0.4K
09:31 22.90 23.00 22.90 23.00 0.1K
09:32 22.80 22.80 22.80 22.80 0.4K
09:33 22.70 22.70 22.70 22.70 0.0K
09:36 23.00 23.00 23.00 23.00 0.0K
09:37 23.00 23.00 23.00 23.00 0.0K
09:38 23.00 23.00 23.00 23.00 0.0K
09:41 23.00 23.00 23.00 23.00 0.8K
09:42 22.80 22.80 22.80 22.80 2.0K
09:43 23.00 23.00 23.00 23.00 0.2K
09:44 23.00 23.00 23.00 23.00 0.0K
09:47 23.00 23.00 23.00 23.00 0.0K
09:48 23.00 23.00 23.00 23.00 0.0K
09:50 22.90 22.90 22.90 22.90 0.1K
09:51 23.00 23.00 23.00 23.00 0.2K
09:52 23.00 23.00 23.00 23.00 0.2K
09:53 23.00 23.00 23.00 23.00 0.0K
09:55 23.00 23.10 23.00 23.10 1.7K
09:56 23.20 23.20 23.20 23.20 0.0K
09:59 23.20 23.20 23.20 23.20 0.0K
10:01 23.00 23.00 23.00 23.00 0.3K
10:02 23.20 23.20 23.00 23.00 0.0K
10:07 23.10 23.10 23.10 23.10 0.0K
10:08 23.10 23.20 23.10 23.20 0.0K
10:09 23.20 23.20 23.20 23.20 0.0K
10:10 23.20 23.20 23.20 23.20 4.8K
10:11 23.30 23.30 23.30 23.30 0.0K
10:12 23.50 23.50 23.50 23.50 1.4K
10:13 23.60 23.60 23.60 23.60 2.1K
10:14 23.70 23.70 23.70 23.70 0.1K
10:16 23.60 23.60 23.60 23.60 0.1K
10:17 23.60 23.60 23.60 23.60 0.0K
10:20 23.60 23.60 23.60 23.60 0.1K
10:21 23.60 23.60 23.60 23.60 0.8K
10:22 23.60 23.60 23.30 23.30 0.1K
10:24 23.60 23.60 23.60 23.60 0.2K
10:25 23.60 23.60 23.60 23.60 0.1K
10:26 23.60 23.60 23.60 23.60 1.8K
10:27 23.50 23.50 23.50 23.50 0.1K
10:30 23.30 23.30 23.30 23.30 0.0K
10:31 23.50 23.50 23.50 23.50 0.2K
10:32 23.30 23.50 23.30 23.30 0.1K
10:33 23.30 23.30 23.30 23.30 0.0K
10:34 23.50 23.50 23.50 23.50 0.0K
10:35 23.50 23.50 23.50 23.50 0.1K
10:36 23.50 23.50 23.50 23.50 0.0K
10:38 23.50 23.50 23.50 23.50 0.0K
10:39 23.30 23.50 23.30 23.30 0.5K
10:40 23.50 23.50 23.50 23.50 0.0K
10:41 23.50 23.50 23.50 23.50 0.1K
10:42 23.50 23.50 23.30 23.30 1.7K
10:43 23.40 23.40 23.40 23.40 2.1K
10:44 23.40 23.40 23.40 23.40 0.1K
10:46 23.40 23.40 23.40 23.40 1.2K
10:47 23.40 23.50 23.40 23.50 0.1K
10:49 23.40 23.40 23.20 23.20 5.5K
10:53 23.20 23.20 23.20 23.20 0.2K
10:54 23.20 23.20 23.20 23.20 0.0K
10:55 23.20 23.20 23.20 23.20 0.3K
11:01 23.20 23.20 23.20 23.20 0.9K
11:02 23.00 23.00 23.00 23.00 0.1K
11:05 23.20 23.20 23.20 23.20 0.6K
11:08 23.10 23.10 23.10 23.10 0.0K
11:09 23.10 23.20 23.10 23.20 0.2K
11:12 23.10 23.10 23.10 23.10 0.0K
11:14 23.20 23.20 23.20 23.20 0.2K
11:21 23.20 23.20 23.20 23.20 1.6K
11:24 23.20 23.60 23.20 23.60 4.5K
11:25 23.20 23.20 23.20 23.20 1.4K
11:27 23.20 23.20 23.20 23.20 0.0K
11:28 23.50 23.50 23.50 23.50 1.9K
11:29 23.30 23.30 23.30 23.30 0.4K
11:30 23.50 23.50 23.50 23.50 0.0K
11:34 23.30 23.30 23.30 23.30 0.3K
11:36 23.50 23.50 23.50 23.50 0.1K
11:38 23.50 23.50 23.50 23.50 0.0K
11:39 23.50 23.60 23.50 23.60 0.8K
11:40 23.60 23.60 23.60 23.60 0.5K
11:41 23.60 23.60 23.60 23.60 0.0K
11:42 23.60 23.60 23.60 23.60 0.4K
11:43 23.60 23.60 23.60 23.60 0.5K
11:44 23.70 23.70 23.70 23.70 0.3K
11:45 23.70 23.70 23.70 23.70 1.4K
11:46 23.70 23.70 23.70 23.70 0.5K
11:47 23.70 23.70 23.70 23.70 2.1K
11:48 23.70 23.70 23.70 23.70 0.0K
11:53 23.60 23.70 23.60 23.70 1.2K
11:54 23.80 23.80 23.80 23.80 0.7K
11:56 23.80 23.80 23.80 23.80 0.8K
11:58 23.80 23.80 23.80 23.80 0.0K
12:02 23.50 23.50 23.50 23.50 0.4K
12:03 23.40 23.70 23.40 23.70 0.5K
12:04 23.70 23.70 23.70 23.70 0.2K
12:07 23.40 23.70 23.40 23.70 0.3K
12:08 23.70 23.70 23.70 23.70 0.1K
12:09 23.70 23.70 23.70 23.70 0.0K
12:10 23.70 23.70 23.70 23.70 0.1K
12:11 23.40 23.40 23.40 23.40 0.1K
12:15 23.70 23.70 23.70 23.70 0.0K
12:17 23.40 23.70 23.40 23.70 0.1K
12:18 23.70 23.70 23.70 23.70 0.1K
12:19 23.70 23.70 23.70 23.70 0.0K
12:20 23.60 23.60 23.60 23.60 0.0K
12:23 23.60 23.70 23.60 23.70 0.1K
12:24 23.70 23.70 23.70 23.70 0.0K
12:25 23.70 23.70 23.70 23.70 0.1K
12:26 23.70 23.70 23.60 23.60 0.2K
12:29 23.60 23.60 23.60 23.60 0.0K
12:30 23.60 23.60 23.60 23.60 0.1K
12:33 23.60 23.60 23.60 23.60 0.5K
12:34 23.70 23.70 23.70 23.70 0.3K
12:35 23.70 23.70 23.70 23.70 0.2K
12:36 23.70 23.70 23.70 23.70 0.0K
12:42 23.70 23.80 23.70 23.80 1.3K
12:43 23.80 23.80 23.80 23.80 1.7K
12:44 23.80 23.80 23.80 23.80 0.0K
12:46 23.80 23.80 23.80 23.80 0.0K
12:47 23.70 23.80 23.70 23.80 0.0K
12:50 23.80 23.80 23.80 23.80 0.0K
12:54 23.80 23.80 23.80 23.80 0.1K
12:56 23.80 23.80 23.80 23.80 0.0K
12:57 23.50 23.50 23.50 23.50 1.7K
13:03 23.50 23.50 23.50 23.50 0.0K
13:04 23.50 23.50 23.50 23.50 0.0K
13:10 23.50 23.50 23.50 23.50 0.1K
13:11 23.50 23.50 23.50 23.50 0.0K
13:13 23.50 23.50 23.40 23.40 0.9K
13:14 23.50 23.50 23.50 23.50 0.0K
13:15 23.50 23.50 23.50 23.50 0.2K
13:19 23.50 23.50 23.50 23.50 0.0K
13:22 23.50 23.50 23.50 23.50 0.7K
13:25 23.50 23.50 23.40 23.40 1.5K
13:26 23.50 23.50 23.50 23.50 0.0K
13:29 23.70 23.70 23.70 23.70 0.0K
13:30 23.70 23.70 23.70 23.70 0.0K
13:31 23.40 23.40 23.40 23.40 0.0K
13:32 23.70 23.70 23.70 23.70 0.0K
13:35 23.70 23.70 23.70 23.70 0.0K
13:39 23.40 23.40 23.40 23.40 0.3K
13:40 23.40 23.40 23.40 23.40 0.6K
13:41 23.40 23.40 23.40 23.40 0.1K
13:42 23.40 23.40 23.40 23.40 0.0K
13:43 23.60 23.60 23.60 23.60 0.3K
13:44 23.70 23.70 23.70 23.70 0.3K
13:45 23.40 23.40 23.40 23.40 0.1K
13:47 23.40 23.40 23.40 23.40 0.0K
13:48 23.70 23.70 23.70 23.70 0.6K
13:50 23.80 23.80 23.80 23.80 0.0K
13:52 23.70 23.70 23.70 23.70 0.0K
13:53 23.70 23.70 23.70 23.70 0.0K
13:56 23.70 23.70 23.70 23.70 0.1K
14:02 23.70 23.70 23.70 23.70 0.0K
14:03 23.80 23.80 23.80 23.80 0.1K
14:04 23.60 23.60 23.60 23.60 0.1K
14:11 23.80 23.80 23.80 23.80 1.1K
14:16 23.80 23.80 23.80 23.80 0.5K
14:17 23.70 23.70 23.70 23.70 0.1K
14:20 23.80 23.80 23.80 23.80 0.2K
14:22 23.70 23.70 23.70 23.70 0.0K
14:23 23.50 23.80 23.50 23.80 1.1K
14:24 23.80 23.80 23.80 23.80 0.0K
14:31 23.80 23.80 23.80 23.80 0.2K
14:38 23.80 23.80 23.80 23.80 0.6K
14:39 23.60 23.60 23.60 23.60 1.3K
14:44 23.60 23.60 23.60 23.60 0.0K
14:52 23.60 23.60 23.60 23.60 0.2K
14:53 23.60 23.60 23.60 23.60 0.0K
14:54 23.60 23.60 23.60 23.60 0.0K
14:57 23.60 23.60 23.60 23.60 0.0K
15:00 23.60 23.60 23.60 23.60 0.0K
15:10 23.60 23.60 23.50 23.50 0.5K
15:14 23.40 23.40 23.40 23.40 0.0K
15:15 23.60 23.60 23.60 23.60 0.3K
15:21 23.60 23.60 23.60 23.60 0.1K
15:23 23.60 23.60 23.60 23.60 0.1K
15:25 23.60 23.60 23.60 23.60 0.0K
15:26 23.40 23.40 23.40 23.40 0.1K
15:31 23.40 23.40 23.40 23.40 0.0K
15:32 23.40 23.40 23.40 23.40 0.0K
15:36 23.50 23.50 23.50 23.50 0.1K
15:41 23.50 23.50 23.50 23.50 0.1K
15:45 23.50 23.50 23.50 23.50 0.2K
15:46 23.50 23.50 23.50 23.50 0.0K
15:47 23.50 23.50 23.50 23.50 0.1K
15:49 23.70 23.70 23.70 23.70 0.4K
15:51 23.70 23.70 23.70 23.70 0.5K
15:52 23.70 23.70 23.70 23.70 0.1K
15:53 23.70 23.70 23.70 23.70 0.0K
15:55 23.70 23.70 23.70 23.70 0.0K
15:56 23.50 23.50 23.50 23.50 0.0K
16:00 23.70 23.70 23.70 23.70 0.2K
16:03 23.70 23.70 23.70 23.70 0.2K
16:07 23.50 23.50 23.50 23.50 1.1K
16:11 23.70 23.70 23.70 23.70 0.0K
16:12 23.70 23.70 23.70 23.70 0.0K
16:13 23.70 23.70 23.70 23.70 0.1K
16:14 23.50 23.50 23.50 23.50 1.3K
16:15 23.40 23.50 23.40 23.50 0.1K
16:26 23.50 23.50 23.50 23.50 0.3K
16:28 23.50 23.50 23.50 23.50 0.0K
16:30 23.40 23.40 23.30 23.30 4.6K
16:31 23.30 23.30 23.30 23.30 0.9K
16:32 23.30 23.30 23.30 23.30 0.8K
16:33 23.50 23.50 23.50 23.50 0.0K
16:36 23.50 23.50 23.30 23.30 0.4K
16:37 23.50 23.50 23.50 23.50 1.2K
16:39 23.30 23.30 23.30 23.30 3.4K
16:41 23.20 23.20 23.20 23.20 0.0K
16:42 23.20 23.20 23.20 23.20 0.1K
16:45 23.40 23.40 23.40 23.40 0.0K
16:46 23.20 23.20 23.20 23.20 0.9K
16:50 23.30 23.30 23.30 23.30 0.3K
16:51 23.20 23.20 23.20 23.20 0.6K
16:53 23.30 23.30 23.30 23.30 0.0K
16:54 23.30 23.30 23.30 23.30 0.1K
16:55 23.10 23.10 23.10 23.10 0.1K
16:56 23.10 23.10 23.10 23.10 0.2K
16:59 23.10 23.10 23.10 23.10 0.1K
17:01 23.10 23.10 23.10 23.10 0.0K
17:03 23.00 23.00 23.00 23.00 0.2K
17:04 23.00 23.00 23.00 23.00 0.0K
17:05 23.10 23.10 23.10 23.10 0.1K
17:06 23.30 23.30 23.30 23.30 0.0K
17:12 23.30 23.30 23.30 23.30 0.3K
17:15 23.20 23.20 23.20 23.20 0.1K
17:17 23.50 23.50 23.50 23.50 2.1K
17:18 23.50 23.50 23.50 23.50 0.0K
17:19 23.50 23.50 23.50 23.50 0.0K
17:21 23.50 23.50 23.50 23.50 1.8K
17:22 23.30 23.50 23.30 23.50 0.0K
17:24 23.30 23.30 23.30 23.30 0.2K
17:29 23.70 23.70 23.70 23.70 0.0K
17:30 23.70 23.70 23.70 23.70 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available