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 26.30 27.30 26.30 27.30 5.8K
09:01 27.20 27.40 27.20 27.30 4.5K
09:02 27.30 27.30 27.00 27.00 4.6K
09:03 26.90 26.90 26.00 26.00 14.3K
09:04 26.00 26.00 25.40 25.40 1.9K
09:05 25.40 25.80 25.40 25.80 0.9K
09:06 25.80 25.80 25.40 25.80 0.5K
09:07 25.40 25.40 25.40 25.40 0.9K
09:08 25.50 25.80 25.50 25.80 1.0K
09:09 25.80 25.80 25.80 25.80 0.1K
09:11 25.80 26.00 25.80 26.00 0.3K
09:12 26.10 26.10 26.00 26.00 1.9K
09:13 26.20 26.20 25.80 25.80 0.3K
09:14 26.00 26.00 26.00 26.00 0.2K
09:15 26.00 26.00 26.00 26.00 0.0K
09:16 26.00 26.00 26.00 26.00 0.1K
09:17 25.90 25.90 25.90 25.90 0.1K
09:18 25.80 25.80 25.80 25.80 1.1K
09:19 25.90 26.00 25.80 26.00 0.0K
09:21 25.80 25.80 25.80 25.80 2.0K
09:22 26.00 26.00 26.00 26.00 0.4K
09:24 25.80 25.80 25.80 25.80 1.2K
09:25 25.80 26.00 25.80 25.80 1.4K
09:26 25.80 26.00 25.80 26.00 0.3K
09:29 26.00 26.00 26.00 26.00 0.6K
09:30 25.80 25.80 25.80 25.80 1.3K
09:31 25.70 25.90 25.70 25.90 4.7K
09:32 25.90 26.10 25.80 25.80 0.9K
09:33 26.00 26.00 26.00 26.00 0.0K
09:34 25.80 26.00 25.80 26.00 0.4K
09:35 26.00 26.00 26.00 26.00 0.2K
09:43 25.80 25.80 25.80 25.80 0.3K
09:45 26.00 26.00 25.80 25.80 1.0K
09:47 26.00 26.00 26.00 26.00 0.0K
09:48 26.00 26.00 26.00 26.00 0.2K
09:49 25.80 25.80 25.80 25.80 0.0K
09:50 25.80 26.10 25.80 26.10 2.1K
09:51 26.10 26.10 26.10 26.10 0.3K
09:53 26.10 26.10 26.10 26.10 0.1K
09:54 26.10 26.10 26.10 26.10 0.1K
09:55 26.00 26.00 26.00 26.00 0.0K
09:56 26.10 26.10 26.10 26.10 0.0K
09:58 26.00 26.00 26.00 26.00 0.2K
10:00 26.00 26.00 26.00 26.00 0.0K
10:02 25.80 25.80 25.80 25.80 0.2K
10:03 25.80 25.80 25.80 25.80 1.2K
10:05 25.70 25.70 25.70 25.70 1.0K
10:06 25.80 25.80 25.70 25.70 1.5K
10:07 25.80 26.00 25.80 26.00 0.3K
10:08 25.80 25.80 25.80 25.80 0.0K
10:09 26.00 26.00 26.00 26.00 0.1K
10:10 26.00 26.00 26.00 26.00 0.0K
10:12 26.00 26.00 26.00 26.00 0.0K
10:13 25.80 25.80 25.80 25.80 0.0K
10:14 25.70 25.70 25.70 25.70 2.4K
10:17 25.70 25.70 25.70 25.70 0.0K
10:20 25.90 25.90 25.90 25.90 0.0K
10:22 25.90 25.90 25.90 25.90 0.0K
10:23 25.90 25.90 25.90 25.90 0.0K
10:24 25.90 25.90 25.90 25.90 0.1K
10:27 26.00 26.00 26.00 26.00 0.1K
10:29 26.00 26.00 26.00 26.00 0.0K
10:30 25.80 25.80 25.80 25.80 0.0K
10:33 25.70 26.00 25.70 26.00 0.2K
10:34 25.70 25.90 25.60 25.60 1.5K
10:35 25.70 25.70 25.70 25.70 0.0K
10:36 25.70 25.70 25.70 25.70 0.0K
10:38 25.70 25.70 25.70 25.70 0.5K
10:39 25.70 25.70 25.70 25.70 0.0K
10:41 25.70 25.70 25.70 25.70 0.0K
10:42 25.60 25.70 25.60 25.70 0.4K
10:43 25.90 25.90 25.90 25.90 0.7K
10:51 25.90 25.90 25.90 25.90 0.0K
10:53 26.00 26.00 26.00 26.00 0.9K
10:54 26.10 26.10 26.10 26.10 0.5K
11:00 25.90 25.90 25.90 25.90 0.0K
11:01 26.10 26.10 26.10 26.10 0.0K
11:02 25.90 25.90 25.90 25.90 0.1K
11:04 26.10 26.10 26.10 26.10 0.2K
11:07 25.90 26.00 25.80 26.00 0.5K
11:11 25.80 25.80 25.80 25.80 0.5K
11:14 25.80 25.80 25.80 25.80 0.1K
11:15 25.80 25.80 25.80 25.80 0.0K
11:18 25.70 25.70 25.70 25.70 0.1K
11:19 25.50 25.50 25.40 25.40 5.4K
11:20 25.40 25.40 25.40 25.40 1.4K
11:23 25.40 25.40 25.40 25.40 0.1K
11:24 25.30 25.30 25.00 25.20 4.1K
11:25 25.20 25.20 25.20 25.20 0.1K
11:27 25.10 25.20 25.10 25.20 1.2K
11:28 25.20 25.20 25.10 25.10 0.3K
11:29 25.10 25.10 25.00 25.00 0.0K
11:31 25.30 25.30 25.20 25.20 1.8K
11:33 25.20 25.30 25.20 25.30 0.4K
11:35 25.20 25.20 25.20 25.20 0.0K
11:36 25.20 25.20 25.20 25.20 0.6K
11:37 25.40 25.40 25.40 25.40 0.2K
11:39 25.40 25.40 25.40 25.40 0.0K
11:40 25.40 25.40 25.40 25.40 0.8K
11:41 25.10 25.10 25.10 25.10 0.0K
11:43 25.50 25.50 25.50 25.50 0.1K
11:46 25.60 25.60 25.60 25.60 0.0K
11:47 25.20 25.60 25.20 25.60 0.7K
11:52 25.60 25.60 25.60 25.60 0.2K
11:54 25.60 25.60 25.30 25.30 0.5K
11:56 25.60 25.60 25.60 25.60 0.2K
12:04 25.30 25.30 25.30 25.30 0.1K
12:06 25.60 25.60 25.60 25.60 0.0K
12:07 25.60 25.60 25.60 25.60 0.0K
12:08 25.20 25.20 25.20 25.20 1.5K
12:10 25.50 25.50 25.50 25.50 0.2K
12:11 25.30 25.30 25.30 25.30 0.1K
12:15 25.20 25.50 25.20 25.50 0.6K
12:16 25.50 25.50 25.50 25.50 0.2K
12:18 25.20 25.20 25.20 25.20 0.4K
12:19 25.50 25.50 25.50 25.50 0.0K
12:21 25.20 25.20 25.20 25.20 0.1K
12:22 25.30 25.30 25.30 25.30 0.0K
12:25 25.30 25.30 25.30 25.30 0.0K
12:27 25.30 25.30 25.30 25.30 0.0K
12:28 25.20 25.20 25.20 25.20 0.0K
12:31 25.20 25.20 25.20 25.20 0.4K
12:32 25.30 25.30 25.30 25.30 0.2K
12:33 25.30 25.30 25.30 25.30 0.1K
12:40 25.20 25.20 25.20 25.20 0.0K
12:42 25.10 25.10 25.00 25.00 1.6K
12:43 25.00 25.00 25.00 25.00 0.1K
12:44 25.30 25.30 25.30 25.30 0.0K
12:48 25.00 25.00 25.00 25.00 0.8K
12:49 25.20 25.20 25.20 25.20 0.0K
12:51 24.90 24.90 24.90 24.90 0.1K
12:52 25.00 25.10 25.00 25.10 0.9K
12:53 25.10 25.10 25.10 25.10 0.0K
12:54 24.90 24.90 24.90 24.90 0.6K
12:56 24.80 24.80 24.80 24.80 1.5K
12:57 24.80 24.80 24.70 24.70 0.2K
12:59 24.70 24.70 24.70 24.70 0.9K
13:00 24.70 25.00 24.50 24.50 1.1K
13:01 24.20 24.20 24.20 24.20 1.0K
13:02 24.20 24.20 24.20 24.20 1.7K
13:03 24.20 24.20 24.20 24.20 0.1K
13:06 24.20 24.30 24.20 24.30 2.6K
13:07 24.60 24.60 24.60 24.60 0.0K
13:08 24.30 24.30 24.30 24.30 0.8K
13:10 24.50 24.50 24.40 24.40 0.4K
13:11 24.40 24.40 24.40 24.40 0.1K
13:12 24.40 24.40 24.30 24.30 0.1K
13:13 24.50 24.50 24.50 24.50 0.3K
13:15 24.50 24.50 24.50 24.50 0.6K
13:17 24.30 24.30 24.30 24.30 0.4K
13:20 24.50 24.50 24.50 24.50 0.1K
13:21 24.50 24.50 24.30 24.30 0.1K
13:22 24.30 24.30 24.30 24.30 0.2K
13:24 24.50 24.50 24.50 24.50 0.9K
13:30 24.60 24.60 24.60 24.60 0.0K
13:31 24.60 24.60 24.60 24.60 0.1K
13:32 24.90 24.90 24.90 24.90 0.5K
13:33 24.90 24.90 24.90 24.90 0.7K
13:35 25.00 25.00 24.70 24.70 0.6K
13:36 24.90 24.90 24.90 24.90 0.1K
13:37 25.00 25.00 25.00 25.00 6.4K
13:38 25.10 25.20 25.10 25.20 1.4K
13:41 25.20 25.20 25.20 25.20 0.2K
13:44 24.80 24.80 24.80 24.80 0.1K
13:45 25.00 25.00 25.00 25.00 0.1K
13:48 25.00 25.00 25.00 25.00 0.2K
13:51 24.90 24.90 24.90 24.90 0.0K
13:52 24.60 24.60 24.60 24.60 0.0K
13:53 24.50 24.50 24.50 24.50 0.1K
13:54 24.50 24.50 24.50 24.50 0.2K
13:55 24.50 24.50 24.50 24.50 0.0K
13:56 24.90 24.90 24.90 24.90 0.1K
14:00 24.90 24.90 24.90 24.90 0.2K
14:01 24.50 24.50 24.50 24.50 0.0K
14:02 24.90 24.90 24.90 24.90 0.2K
14:07 24.90 24.90 24.90 24.90 0.5K
14:11 24.50 24.50 24.50 24.50 0.2K
14:16 24.90 24.90 24.90 24.90 0.0K
14:21 24.60 24.60 24.60 24.60 0.0K
14:22 24.90 24.90 24.90 24.90 0.0K
14:25 24.60 24.60 24.60 24.60 1.0K
14:26 24.60 24.60 24.60 24.60 0.1K
14:29 24.60 24.60 24.60 24.60 0.0K
14:31 24.60 24.60 24.60 24.60 0.1K
14:32 24.60 24.60 24.60 24.60 0.2K
14:33 24.50 24.60 24.50 24.60 0.2K
14:34 24.50 24.60 24.50 24.60 0.1K
14:35 24.60 24.60 24.60 24.60 0.3K
14:36 24.70 24.70 24.70 24.70 0.0K
14:38 24.70 24.70 24.70 24.70 0.2K
14:39 24.70 24.70 24.70 24.70 0.2K
14:40 24.70 24.70 24.70 24.70 0.0K
14:44 24.70 24.70 24.70 24.70 0.0K
14:45 24.70 24.70 24.70 24.70 0.0K
14:47 24.50 24.50 24.40 24.40 2.6K
14:49 24.40 24.40 24.30 24.30 1.5K
14:50 24.30 24.30 24.30 24.30 0.1K
14:51 24.40 24.40 24.30 24.30 2.1K
14:52 24.30 24.30 24.30 24.30 0.5K
14:55 24.30 24.50 24.30 24.50 1.7K
14:56 24.30 24.30 24.30 24.30 0.0K
14:57 24.50 24.50 24.30 24.50 1.2K
15:01 24.50 24.50 24.30 24.30 0.4K
15:02 24.30 24.50 24.30 24.50 0.4K
15:09 24.50 24.50 24.30 24.30 0.3K
15:11 24.50 24.50 24.50 24.50 0.0K
15:12 24.30 24.30 24.20 24.20 6.0K
15:17 24.50 24.50 24.50 24.50 0.1K
15:18 24.20 24.50 24.20 24.50 0.0K
15:21 24.50 24.50 24.50 24.50 0.4K
15:22 24.50 24.50 24.20 24.20 0.7K
15:26 24.60 24.60 24.60 24.60 0.2K
15:27 24.60 24.60 24.20 24.20 0.3K
15:29 24.20 24.20 24.20 24.20 1.0K
15:30 24.10 24.10 24.10 24.10 0.3K
15:31 24.20 24.20 24.20 24.20 0.0K
15:35 24.20 24.20 24.20 24.20 0.1K
15:38 24.20 24.20 24.20 24.20 0.3K
15:40 24.10 24.10 24.00 24.00 2.1K
15:41 24.00 24.00 23.90 23.90 0.2K
15:42 24.00 24.00 23.70 23.70 0.3K
15:43 23.70 23.70 23.70 23.70 2.1K
15:44 23.80 23.80 23.80 23.80 0.3K
15:45 24.10 24.10 24.10 24.10 0.0K
15:46 23.80 24.00 23.70 24.00 0.8K
15:47 24.00 24.00 24.00 24.00 8.6K
15:48 24.20 24.40 24.20 24.40 0.3K
15:50 24.40 24.40 24.40 24.40 0.3K
15:51 24.20 24.20 24.20 24.20 0.4K
15:52 24.20 24.20 24.20 24.20 0.2K
15:53 24.40 24.40 24.40 24.40 0.0K
15:54 24.40 24.40 24.30 24.30 0.2K
15:55 24.20 24.20 24.20 24.20 0.1K
15:58 24.30 24.30 24.30 24.30 0.0K
16:07 24.20 24.20 24.20 24.20 0.2K
16:08 24.20 24.20 24.20 24.20 0.2K
16:09 24.30 24.30 24.30 24.30 0.6K
16:10 24.20 24.20 24.00 24.00 2.0K
16:11 24.00 24.30 24.00 24.30 1.0K
16:12 24.30 24.30 24.30 24.30 0.0K
16:13 24.30 24.30 24.30 24.30 0.0K
16:14 24.30 24.30 24.00 24.00 1.3K
16:15 24.00 24.30 24.00 24.30 0.1K
16:16 23.90 23.90 23.90 23.90 0.1K
16:17 24.30 24.30 23.90 23.90 0.4K
16:20 23.90 23.90 23.90 23.90 0.1K
16:21 24.30 24.30 24.30 24.30 0.0K
16:22 23.90 23.90 23.90 23.90 0.0K
16:26 23.90 23.90 23.90 23.90 0.4K
16:27 24.30 24.30 24.30 24.30 0.1K
16:29 23.90 23.90 23.80 23.80 0.5K
16:31 24.40 24.40 23.80 23.80 10.9K
16:34 23.90 23.90 23.80 23.80 1.1K
16:35 23.70 23.70 23.50 23.50 3.2K
16:36 23.40 23.50 23.40 23.50 0.1K
16:37 23.80 23.80 23.80 23.80 0.4K
16:38 24.00 24.00 23.50 23.90 2.2K
16:39 23.90 23.90 23.90 23.90 0.1K
16:40 23.80 23.80 23.70 23.70 0.2K
16:41 23.50 23.50 23.50 23.50 0.0K
16:43 23.50 23.50 23.50 23.50 0.0K
16:45 23.50 23.50 23.40 23.40 0.1K
16:46 23.70 23.70 23.70 23.70 0.8K
16:47 23.50 23.50 23.50 23.50 0.2K
16:48 23.50 23.50 23.50 23.50 1.0K
16:49 23.50 23.50 23.50 23.50 1.4K
16:50 23.60 23.80 23.60 23.80 0.1K
16:51 23.60 23.60 23.60 23.60 0.6K
16:54 23.60 23.60 23.60 23.60 0.1K
16:55 23.80 23.80 23.80 23.80 0.0K
16:56 23.60 23.60 23.60 23.60 0.2K
16:57 23.60 23.60 23.60 23.60 0.0K
16:58 23.50 23.50 23.50 23.50 14.7K
16:59 23.80 23.80 23.80 23.80 1.7K
17:00 23.40 23.80 23.40 23.80 1.2K
17:01 23.80 23.80 23.80 23.80 0.2K
17:03 23.40 23.80 23.40 23.80 0.5K
17:04 23.40 23.80 23.40 23.80 1.9K
17:07 23.80 23.80 23.80 23.80 0.7K
17:09 24.00 24.00 24.00 24.00 3.3K
17:11 24.00 24.00 24.00 24.00 0.1K
17:12 24.10 24.10 24.10 24.10 0.3K
17:13 24.00 24.00 24.00 24.00 0.5K
17:15 24.20 24.20 24.20 24.20 0.1K
17:16 24.10 24.10 24.10 24.10 0.3K
17:17 24.10 24.10 24.10 24.10 0.1K
17:18 24.10 24.10 24.10 24.10 0.0K
17:19 24.10 24.10 24.10 24.10 0.1K
17:20 24.20 24.20 24.20 24.20 0.8K
17:21 24.20 24.20 24.20 24.20 0.4K
17:23 24.00 24.00 24.00 24.00 0.4K
17:24 24.20 24.20 23.80 23.80 2.0K
17:30 23.60 23.60 23.60 23.60 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available