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 24.10 24.70 24.10 24.60 3.2K
09:01 24.10 24.50 24.10 24.50 3.0K
09:02 24.60 24.60 24.50 24.50 2.7K
09:03 24.50 24.50 24.50 24.50 1.0K
09:04 24.50 24.50 24.50 24.50 0.2K
09:05 24.50 24.60 24.50 24.60 1.4K
09:07 24.60 24.80 24.60 24.80 1.5K
09:08 24.90 25.00 24.90 25.00 3.6K
09:09 25.00 25.00 24.80 24.80 2.5K
09:10 24.80 24.80 24.80 24.80 0.7K
09:11 24.60 24.80 24.60 24.80 1.6K
09:13 24.90 24.90 24.90 24.90 0.5K
09:14 25.00 25.00 25.00 25.00 0.2K
09:15 24.90 25.00 24.90 25.00 0.7K
09:16 25.00 25.00 24.90 24.90 0.7K
09:17 25.00 25.00 24.90 24.90 0.2K
09:18 25.00 25.00 25.00 25.00 1.2K
09:19 25.00 25.00 25.00 25.00 0.4K
09:20 24.90 25.00 24.90 25.00 0.9K
09:21 25.00 25.00 24.90 24.90 0.3K
09:22 25.00 25.20 25.00 25.20 1.4K
09:23 25.00 25.20 25.00 25.20 0.6K
09:24 25.00 25.00 25.00 25.00 0.1K
09:25 25.00 25.20 25.00 25.20 0.3K
09:26 25.20 25.20 25.20 25.20 0.1K
09:29 25.20 25.20 25.20 25.20 0.4K
09:30 25.20 25.20 25.20 25.20 2.7K
09:31 25.20 25.30 25.20 25.30 0.1K
09:32 25.40 25.40 25.40 25.40 0.7K
09:33 25.20 25.40 25.20 25.40 0.4K
09:34 25.20 25.40 25.20 25.40 0.2K
09:35 25.40 25.40 25.40 25.40 0.1K
09:36 25.40 25.40 25.40 25.40 0.1K
09:37 25.40 25.40 25.40 25.40 0.0K
09:39 25.40 25.50 25.40 25.50 0.7K
09:40 25.50 25.60 25.50 25.60 0.7K
09:41 25.60 25.60 25.60 25.60 0.0K
09:42 25.40 25.40 25.30 25.30 1.9K
09:43 25.30 25.30 25.30 25.30 0.0K
09:44 25.30 25.40 25.20 25.30 0.2K
09:46 25.10 25.30 25.10 25.30 0.4K
09:47 25.30 25.30 25.30 25.30 0.0K
09:48 25.30 25.30 25.30 25.30 0.0K
09:50 25.30 25.30 25.30 25.30 0.0K
09:51 25.20 25.20 25.20 25.20 0.1K
09:54 25.30 25.30 25.30 25.30 1.4K
09:55 25.30 25.30 25.30 25.30 3.8K
10:01 25.10 25.20 25.10 25.20 0.0K
10:02 25.30 25.30 25.30 25.30 0.1K
10:05 25.30 25.40 25.30 25.40 0.5K
10:06 25.40 25.40 25.20 25.20 0.2K
10:07 25.20 25.20 25.20 25.20 0.1K
10:08 25.40 25.40 25.30 25.30 0.2K
10:09 25.20 25.30 25.20 25.30 0.2K
10:10 25.40 25.40 25.10 25.10 0.0K
10:11 25.40 25.40 25.40 25.40 3.9K
10:12 25.40 25.40 25.40 25.40 2.7K
10:13 25.50 25.50 25.50 25.50 0.0K
10:15 25.50 25.50 25.50 25.50 0.0K
10:16 25.40 25.40 25.40 25.40 0.0K
10:17 25.50 25.60 25.50 25.60 0.5K
10:22 25.50 25.60 25.40 25.60 0.3K
10:23 25.50 25.50 25.30 25.30 0.9K
10:24 25.60 25.60 25.60 25.60 0.0K
10:25 25.60 25.60 25.50 25.50 0.6K
10:26 25.50 25.60 25.50 25.60 0.0K
10:28 25.60 25.60 25.60 25.60 0.5K
10:29 25.60 25.70 25.60 25.60 0.1K
10:30 25.60 25.60 25.60 25.60 0.2K
10:35 25.60 25.60 25.60 25.60 0.0K
10:36 25.60 25.60 25.60 25.60 5.2K
10:37 25.70 25.90 25.70 25.90 4.6K
10:40 25.80 25.80 25.80 25.80 0.5K
10:41 25.90 25.90 25.90 25.90 0.1K
10:42 25.90 25.90 25.90 25.90 0.5K
10:43 25.90 25.90 25.80 25.80 2.5K
10:45 25.90 26.00 25.90 26.00 0.2K
10:46 26.00 26.00 26.00 26.00 0.1K
10:47 26.00 26.00 25.90 25.90 0.0K
10:48 25.90 26.00 25.90 26.00 1.7K
10:49 26.00 26.00 26.00 26.00 9.0K
10:50 26.20 26.20 26.20 26.20 0.9K
10:51 26.20 26.20 26.20 26.20 0.0K
10:52 26.00 26.00 26.00 26.00 2.3K
10:53 25.90 25.90 25.90 25.90 0.1K
10:55 25.90 25.90 25.90 25.90 1.5K
10:57 25.90 25.90 25.50 25.50 7.1K
10:59 25.70 25.70 25.70 25.70 0.0K
11:01 25.70 25.70 25.70 25.70 0.0K
11:04 25.70 25.70 25.70 25.70 0.1K
11:07 25.70 25.70 25.70 25.70 0.8K
11:08 25.70 25.70 25.70 25.70 0.0K
11:11 25.80 25.80 25.80 25.80 0.1K
11:12 25.80 25.80 25.80 25.80 0.0K
11:17 25.80 25.80 25.80 25.80 0.1K
11:18 25.80 25.80 25.80 25.80 0.1K
11:19 25.80 25.80 25.50 25.50 0.0K
11:21 25.80 25.80 25.50 25.50 1.5K
11:22 25.40 25.40 25.40 25.40 0.5K
11:23 25.40 25.40 25.40 25.40 0.1K
11:24 25.50 25.50 25.50 25.50 1.6K
11:28 25.70 25.70 25.70 25.70 0.0K
11:30 25.70 25.70 25.70 25.70 0.8K
11:31 25.50 25.80 25.50 25.80 2.2K
11:32 25.80 25.80 25.80 25.80 0.1K
11:33 25.90 25.90 25.90 25.90 0.9K
11:35 25.90 26.00 25.90 26.00 0.5K
11:36 26.00 26.00 25.90 26.00 0.4K
11:37 26.00 26.00 26.00 26.00 0.1K
11:39 26.00 26.00 26.00 26.00 0.1K
11:40 25.90 25.90 25.90 25.90 0.1K
11:41 25.90 25.90 25.90 25.90 0.0K
11:42 25.80 25.90 25.80 25.90 0.3K
11:43 25.90 25.90 25.90 25.90 0.0K
11:45 25.90 25.90 25.90 25.90 0.2K
11:46 25.90 25.90 25.90 25.90 2.0K
11:49 25.90 25.90 25.90 25.90 0.0K
11:51 25.90 25.90 25.70 25.70 0.6K
11:52 25.90 25.90 25.80 25.80 0.8K
11:53 25.80 25.80 25.70 25.80 0.3K
11:55 25.70 25.70 25.60 25.60 0.4K
11:56 25.50 25.60 25.50 25.60 0.1K
11:59 25.80 25.80 25.80 25.80 0.1K
12:02 25.80 25.80 25.80 25.80 0.2K
12:03 25.80 25.80 25.80 25.80 0.0K
12:07 25.50 25.50 25.50 25.50 0.7K
12:12 25.70 25.70 25.70 25.70 0.1K
12:13 25.70 25.70 25.70 25.70 0.0K
12:14 25.70 25.70 25.70 25.70 0.0K
12:15 25.70 25.70 25.70 25.70 0.0K
12:16 25.70 25.70 25.70 25.70 0.0K
12:17 25.70 25.70 25.70 25.70 0.1K
12:20 25.70 25.70 25.70 25.70 0.0K
12:25 25.70 25.70 25.70 25.70 0.1K
12:26 25.70 25.70 25.50 25.50 0.0K
12:28 25.50 25.50 25.50 25.50 0.0K
12:30 25.70 25.70 25.70 25.70 0.0K
12:32 25.70 25.70 25.70 25.70 0.0K
12:33 25.70 25.70 25.70 25.70 0.2K
12:35 25.70 25.70 25.70 25.70 0.1K
12:39 25.70 25.70 25.70 25.70 0.0K
12:40 25.70 25.70 25.70 25.70 0.0K
12:41 25.70 25.70 25.70 25.70 0.2K
12:42 25.70 25.70 25.70 25.70 0.1K
12:44 25.70 25.70 25.70 25.70 0.0K
12:45 25.50 25.50 25.50 25.50 0.0K
12:47 25.70 25.70 25.70 25.70 0.3K
12:49 25.70 25.70 25.70 25.70 0.3K
12:52 25.80 25.80 25.70 25.70 0.1K
12:54 25.70 25.70 25.70 25.70 0.0K
12:55 25.50 25.70 25.50 25.70 2.1K
12:59 25.50 25.70 25.50 25.70 0.1K
13:01 25.70 25.70 25.70 25.70 0.1K
13:02 25.80 25.80 25.50 25.50 0.5K
13:05 25.60 25.60 25.60 25.60 0.1K
13:07 25.50 25.50 25.50 25.50 0.1K
13:08 25.40 25.40 25.40 25.40 0.0K
13:09 25.60 25.60 25.60 25.60 0.0K
13:10 25.40 25.40 25.40 25.40 0.8K
13:11 25.50 25.50 25.50 25.50 0.7K
13:14 25.40 25.40 25.40 25.40 0.0K
13:19 25.40 25.40 25.40 25.40 0.0K
13:20 25.40 25.40 25.40 25.40 0.6K
13:21 25.50 25.50 25.50 25.50 0.0K
13:23 25.50 25.50 25.50 25.50 0.1K
13:25 25.20 25.20 25.20 25.20 0.1K
13:26 25.20 25.20 25.20 25.20 0.1K
13:27 25.20 25.50 25.20 25.50 0.6K
13:29 25.50 25.50 25.50 25.50 0.0K
13:30 25.20 25.20 25.10 25.10 0.9K
13:31 25.10 25.10 25.10 25.10 0.2K
13:34 25.30 25.30 25.30 25.30 0.0K
13:37 25.10 25.10 25.10 25.10 1.5K
13:38 25.30 25.30 25.30 25.30 0.0K
13:40 25.40 25.40 25.40 25.40 0.0K
13:42 25.40 25.40 25.40 25.40 0.1K
13:44 25.30 25.30 25.30 25.30 0.3K
13:45 25.30 25.30 25.30 25.30 0.7K
13:46 25.40 25.40 25.40 25.40 0.2K
13:47 25.40 25.40 25.40 25.40 0.1K
13:49 25.50 25.50 25.50 25.50 0.0K
13:51 25.50 25.50 25.50 25.50 0.0K
13:55 25.20 25.20 25.20 25.20 0.4K
14:01 25.20 25.20 25.20 25.20 0.4K
14:02 25.50 25.50 25.50 25.50 0.0K
14:03 25.50 25.50 25.50 25.50 0.0K
14:06 25.20 25.20 25.20 25.20 0.0K
14:08 25.50 25.50 25.50 25.50 0.0K
14:11 25.50 25.50 25.50 25.50 0.0K
14:14 25.50 25.50 25.50 25.50 0.1K
14:21 25.50 25.50 25.50 25.50 0.0K
14:25 25.40 25.40 25.40 25.40 0.6K
14:28 25.50 25.50 25.50 25.50 0.4K
14:29 25.20 25.20 25.20 25.20 0.1K
14:30 25.20 25.20 25.20 25.20 0.0K
14:33 25.50 25.50 25.50 25.50 0.0K
14:39 25.50 25.50 25.50 25.50 0.3K
14:40 25.50 25.50 25.50 25.50 0.0K
14:43 25.20 25.30 24.90 25.30 10.0K
14:44 25.00 25.00 25.00 25.00 0.0K
14:47 25.30 25.30 25.30 25.30 1.7K
14:49 25.30 25.30 25.30 25.30 0.1K
14:50 25.30 25.30 25.30 25.30 0.4K
14:51 25.40 25.40 25.40 25.40 0.0K
14:56 25.40 25.40 25.40 25.40 0.4K
14:57 25.50 25.50 25.50 25.50 0.2K
15:01 25.50 25.50 25.50 25.50 1.2K
15:02 25.60 25.60 25.30 25.30 0.1K
15:05 25.30 25.30 25.30 25.30 0.8K
15:06 25.50 25.50 25.50 25.50 0.0K
15:07 25.50 25.50 25.50 25.50 0.0K
15:10 25.60 25.60 25.60 25.60 1.0K
15:12 25.60 25.60 25.30 25.30 1.8K
15:13 25.30 25.30 25.30 25.30 0.0K
15:14 25.30 25.30 25.30 25.30 0.1K
15:15 25.50 25.50 25.50 25.50 0.6K
15:18 25.60 25.60 25.60 25.60 0.0K
15:20 25.40 25.40 25.40 25.40 0.1K
15:21 25.50 25.60 25.50 25.60 1.0K
15:22 25.40 25.40 25.40 25.40 0.6K
15:29 25.40 25.60 25.40 25.60 0.0K
15:34 25.00 25.00 25.00 25.00 10.0K
15:39 25.30 25.30 25.30 25.30 0.0K
15:41 25.30 25.30 25.30 25.30 0.2K
15:42 25.40 25.40 25.40 25.40 0.2K
15:44 25.40 25.40 25.40 25.40 0.0K
15:45 25.40 25.40 25.40 25.40 0.0K
15:46 25.40 25.40 25.40 25.40 0.2K
15:49 25.30 25.30 25.30 25.30 0.1K
15:52 25.10 25.30 25.10 25.30 0.0K
15:55 25.30 25.30 25.30 25.30 0.0K
15:57 25.30 25.30 25.30 25.30 0.0K
16:02 25.10 25.10 25.10 25.10 0.1K
16:05 25.10 25.10 25.10 25.10 1.0K
16:06 25.30 25.30 25.30 25.30 0.0K
16:08 25.10 25.10 25.10 25.10 0.0K
16:15 25.30 25.30 25.30 25.30 0.1K
16:18 25.10 25.10 25.10 25.10 0.6K
16:24 25.20 25.20 25.20 25.20 1.9K
16:26 25.20 25.20 25.20 25.20 0.1K
16:29 25.10 25.10 25.10 25.10 0.7K
16:31 25.30 25.30 25.30 25.30 0.0K
16:37 25.10 25.10 25.10 25.10 2.0K
16:38 25.00 25.00 25.00 25.00 0.0K
16:39 25.20 25.20 25.20 25.20 0.0K
16:40 25.30 25.30 25.10 25.10 0.4K
16:46 25.20 25.20 25.10 25.10 0.0K
16:48 25.20 25.20 25.20 25.20 0.0K
16:50 25.20 25.20 25.20 25.20 0.3K
16:52 25.20 25.20 25.20 25.20 0.1K
16:54 25.20 25.20 25.20 25.20 0.2K
16:55 25.30 25.30 25.30 25.30 0.3K
16:57 25.30 25.30 25.30 25.30 0.0K
16:59 25.30 25.30 25.30 25.30 0.9K
17:00 25.30 25.30 25.30 25.30 0.2K
17:01 25.40 25.40 25.40 25.40 0.0K
17:07 25.40 25.40 25.40 25.40 0.0K
17:10 25.40 25.40 25.40 25.40 0.1K
17:13 25.40 25.40 25.40 25.40 0.2K
17:17 25.30 25.30 25.30 25.30 0.0K
17:22 25.30 25.30 25.30 25.30 1.0K
17:24 25.20 25.20 25.10 25.10 0.3K
17:29 25.20 25.20 25.20 25.20 0.0K
17:30 25.20 25.20 25.20 25.20 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available