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 25.40 25.90 25.40 25.90 5.7K
09:01 25.90 25.90 25.90 25.90 0.4K
09:02 26.00 26.00 25.90 25.90 1.9K
09:03 25.90 25.90 25.90 25.90 0.0K
09:04 25.90 25.90 25.90 25.90 0.2K
09:05 25.90 25.90 25.90 25.90 0.3K
09:06 26.00 26.00 26.00 26.00 1.9K
09:07 26.10 26.20 25.90 26.20 0.3K
09:08 26.20 26.40 26.20 26.40 1.6K
09:09 26.40 26.40 26.30 26.30 0.4K
09:10 26.20 26.30 26.20 26.20 0.1K
09:11 26.20 26.20 26.20 26.20 0.8K
09:12 26.30 26.30 26.20 26.20 2.5K
09:13 26.20 26.20 25.90 26.20 0.3K
09:14 26.20 26.20 26.20 26.20 0.0K
09:15 26.20 26.20 26.20 26.20 0.0K
09:16 26.20 26.20 26.20 26.20 0.1K
09:17 26.00 26.00 26.00 26.00 0.1K
09:18 25.70 25.70 25.60 25.60 0.4K
09:19 25.60 25.60 25.60 25.60 0.4K
09:20 25.60 25.60 25.60 25.60 0.0K
09:21 25.90 25.90 25.60 25.90 1.0K
09:22 25.90 26.00 25.90 26.00 1.3K
09:23 26.00 26.10 25.90 26.10 1.5K
09:24 26.10 26.10 26.10 26.10 0.0K
09:25 26.10 26.10 26.10 26.10 0.0K
09:26 26.10 26.30 26.10 26.30 3.0K
09:27 26.30 26.30 26.30 26.30 0.6K
09:29 26.30 26.30 26.30 26.30 0.0K
09:31 26.30 26.30 26.30 26.30 0.1K
09:32 26.30 26.30 26.30 26.30 0.4K
09:33 26.30 26.30 26.30 26.30 0.0K
09:34 26.30 26.30 26.30 26.30 0.2K
09:35 26.30 26.30 26.30 26.30 0.2K
09:36 26.30 26.30 26.00 26.00 0.3K
09:37 26.30 26.30 26.00 26.00 0.8K
09:38 26.00 26.00 26.00 26.00 0.1K
09:39 26.00 26.00 26.00 26.00 0.6K
09:40 26.00 26.00 26.00 26.00 0.0K
09:41 26.00 26.00 26.00 26.00 0.3K
09:42 26.00 26.00 26.00 26.00 0.1K
09:43 25.90 25.90 25.90 25.90 0.9K
09:44 25.80 25.80 25.80 25.80 1.0K
09:45 25.70 25.80 25.50 25.80 2.6K
09:46 25.80 25.80 25.80 25.80 0.0K
09:47 25.80 25.80 25.80 25.80 0.3K
09:48 25.80 25.80 25.80 25.80 0.2K
09:49 25.80 25.80 25.80 25.80 0.0K
09:51 25.80 25.80 25.80 25.80 0.1K
09:52 25.50 25.80 25.50 25.80 0.4K
09:55 25.80 25.80 25.80 25.80 0.1K
09:56 25.80 25.80 25.80 25.80 0.0K
09:58 25.80 25.80 25.80 25.80 0.0K
10:00 25.80 25.80 25.50 25.50 0.4K
10:01 25.70 25.70 25.60 25.60 0.0K
10:03 25.60 25.60 25.50 25.50 0.5K
10:04 25.40 25.50 25.40 25.50 0.6K
10:05 25.50 25.50 25.50 25.50 0.0K
10:06 25.70 25.70 25.70 25.70 0.0K
10:08 25.70 25.70 25.70 25.70 0.1K
10:10 25.50 25.50 25.50 25.50 0.0K
10:11 25.50 25.50 25.50 25.50 0.1K
10:12 25.70 25.70 25.70 25.70 0.0K
10:13 25.70 25.70 25.70 25.70 0.0K
10:14 25.70 25.70 25.70 25.70 0.2K
10:15 25.80 25.80 25.70 25.70 0.0K
10:16 25.80 25.80 25.80 25.80 0.2K
10:21 25.70 25.70 25.50 25.70 2.9K
10:22 25.70 25.70 25.70 25.70 0.0K
10:24 25.70 25.70 25.70 25.70 0.0K
10:30 25.50 25.50 25.50 25.50 0.0K
10:31 25.50 25.50 25.50 25.50 0.2K
10:36 25.70 25.70 25.50 25.50 1.3K
10:38 25.70 25.70 25.70 25.70 0.1K
10:40 25.70 25.70 25.70 25.70 0.4K
10:41 25.70 25.70 25.70 25.70 0.0K
10:42 25.70 25.70 25.70 25.70 0.0K
10:43 25.70 25.70 25.70 25.70 0.1K
10:46 25.70 25.70 25.70 25.70 0.2K
10:52 25.70 25.70 25.70 25.70 0.4K
10:53 25.70 25.70 25.70 25.70 0.1K
10:54 25.70 25.70 25.70 25.70 0.1K
10:55 25.50 25.50 25.50 25.50 0.2K
10:59 25.70 25.70 25.70 25.70 0.0K
11:02 25.70 25.70 25.70 25.70 1.0K
11:03 25.70 25.70 25.70 25.70 0.0K
11:06 25.70 25.70 25.70 25.70 0.0K
11:09 25.50 25.50 25.50 25.50 0.0K
11:14 25.50 25.50 25.50 25.50 0.4K
11:16 25.50 25.50 25.50 25.50 0.0K
11:20 25.70 25.70 25.70 25.70 4.0K
11:24 25.50 25.70 25.50 25.70 0.1K
11:26 25.70 25.70 25.70 25.70 0.0K
11:28 25.70 25.70 25.70 25.70 0.0K
11:29 25.70 25.70 25.70 25.70 0.4K
11:30 25.70 25.70 25.70 25.70 0.3K
11:33 25.70 25.70 25.70 25.70 0.0K
11:35 25.70 25.70 25.70 25.70 1.4K
11:38 25.70 25.70 25.70 25.70 0.4K
11:39 25.70 25.70 25.60 25.60 0.0K
11:40 25.70 25.70 25.70 25.70 0.1K
11:46 26.00 26.10 25.90 26.10 4.0K
11:47 26.20 26.20 26.20 26.20 0.4K
11:48 26.10 26.10 25.70 25.70 0.4K
11:49 26.10 26.10 26.10 26.10 0.1K
11:50 25.80 25.80 25.80 25.80 0.0K
11:54 26.00 26.00 26.00 26.00 0.1K
11:55 26.20 26.20 26.20 26.20 0.1K
11:56 26.20 26.20 26.20 26.20 0.1K
11:57 26.00 26.00 26.00 26.00 0.4K
11:59 26.20 26.20 26.20 26.20 0.0K
12:04 26.20 26.20 26.20 26.20 0.0K
12:05 26.20 26.20 26.20 26.20 0.0K
12:08 26.00 26.20 26.00 26.20 0.1K
12:10 26.10 26.10 26.10 26.10 0.2K
12:14 26.00 26.00 26.00 26.00 0.2K
12:16 25.90 25.90 25.90 25.90 0.3K
12:17 25.90 25.90 25.90 25.90 0.1K
12:19 25.90 25.90 25.90 25.90 0.4K
12:22 25.90 25.90 25.90 25.90 0.2K
12:23 25.90 25.90 25.80 25.80 0.1K
12:29 25.80 25.80 25.80 25.80 0.4K
12:30 25.70 25.70 25.70 25.70 0.1K
12:31 25.90 25.90 25.90 25.90 0.0K
12:35 25.90 25.90 25.90 25.90 0.0K
12:37 25.90 25.90 25.90 25.90 0.0K
12:38 25.70 25.70 25.70 25.70 0.0K
12:39 25.90 25.90 25.90 25.90 0.2K
12:42 25.90 25.90 25.90 25.90 0.0K
12:43 25.90 25.90 25.90 25.90 0.6K
12:44 26.10 26.10 26.10 26.10 0.1K
12:51 25.90 25.90 25.90 25.90 0.0K
12:54 26.10 26.10 26.10 26.10 0.1K
12:56 26.10 26.10 26.10 26.10 0.0K
12:58 26.10 26.10 26.10 26.10 0.2K
13:00 25.90 26.10 25.90 26.10 0.1K
13:02 26.20 26.20 26.20 26.20 1.5K
13:03 26.20 26.20 26.20 26.20 0.1K
13:05 26.10 26.10 26.10 26.10 0.8K
13:07 26.10 26.10 26.10 26.10 0.0K
13:09 26.10 26.10 26.00 26.10 0.2K
13:10 26.10 26.10 25.70 25.80 6.0K
13:11 25.90 26.00 25.90 26.00 0.5K
13:12 25.90 25.90 25.90 25.90 0.2K
13:13 25.80 26.00 25.80 26.00 0.1K
13:15 25.70 25.70 25.70 25.70 0.7K
13:16 25.90 25.90 25.90 25.90 0.4K
13:17 25.80 25.80 25.80 25.80 0.3K
13:19 25.70 25.70 25.70 25.70 0.0K
13:23 25.90 25.90 25.90 25.90 0.0K
13:24 25.80 25.80 25.80 25.80 0.0K
13:28 25.80 25.80 25.80 25.80 0.0K
13:30 25.80 25.80 25.80 25.80 0.2K
13:31 25.90 25.90 25.90 25.90 0.0K
13:32 25.70 25.90 25.70 25.90 0.0K
13:34 26.00 26.20 26.00 26.20 12.9K
13:35 26.40 26.40 26.40 26.40 0.0K
13:37 26.20 26.20 26.20 26.20 0.4K
13:39 26.40 26.40 26.40 26.40 0.0K
13:40 26.30 26.30 26.30 26.30 0.1K
13:41 26.20 26.20 26.20 26.20 0.6K
13:42 26.10 26.10 26.10 26.10 0.0K
13:43 26.20 26.20 26.20 26.20 0.2K
13:44 26.20 26.20 26.20 26.20 0.0K
13:49 26.20 26.20 26.20 26.20 0.4K
13:50 26.20 26.20 26.20 26.20 0.0K
13:55 26.20 26.20 26.20 26.20 1.7K
13:58 26.20 26.20 26.20 26.20 0.0K
14:02 26.20 26.20 26.20 26.20 0.0K
14:03 26.20 26.20 26.20 26.20 0.0K
14:04 26.00 26.00 26.00 26.00 1.6K
14:06 26.20 26.20 26.20 26.20 0.0K
14:09 26.20 26.20 26.00 26.00 0.2K
14:15 26.20 26.20 26.20 26.20 0.0K
14:20 26.00 26.00 26.00 26.00 0.3K
14:21 26.00 26.00 26.00 26.00 0.4K
14:22 26.00 26.00 26.00 26.00 0.9K
14:23 26.00 26.20 26.00 26.20 0.0K
14:24 25.90 25.90 25.90 25.90 1.0K
14:25 26.10 26.10 26.10 26.10 0.0K
14:27 26.10 26.10 26.10 26.10 0.9K
14:30 25.90 25.90 25.90 25.90 1.3K
14:33 25.90 25.90 25.90 25.90 0.2K
14:37 25.90 25.90 25.90 25.90 1.2K
14:39 25.90 25.90 25.90 25.90 0.0K
14:41 25.90 25.90 25.90 25.90 0.2K
14:48 25.80 25.80 25.80 25.80 0.2K
14:49 25.80 25.80 25.80 25.80 0.1K
14:52 25.90 25.90 25.90 25.90 0.0K
14:57 25.90 25.90 25.90 25.90 0.0K
15:00 25.90 25.90 25.90 25.90 0.6K
15:06 26.00 26.00 26.00 26.00 0.4K
15:07 26.00 26.00 26.00 26.00 0.0K
15:09 26.00 26.00 26.00 26.00 0.1K
15:13 26.00 26.00 26.00 26.00 0.0K
15:14 26.00 26.00 26.00 26.00 1.3K
15:15 26.10 26.10 26.10 26.10 0.1K
15:17 25.90 25.90 25.80 25.80 0.8K
15:22 26.10 26.10 26.10 26.10 0.0K
15:23 26.10 26.10 26.10 26.10 0.1K
15:26 26.10 26.10 26.10 26.10 0.2K
15:29 25.80 25.80 25.80 25.80 0.7K
15:30 25.80 25.80 25.80 25.80 0.0K
15:39 25.90 25.90 25.90 25.90 0.1K
15:41 26.20 26.20 26.20 26.20 0.1K
15:42 26.20 26.20 26.20 26.20 0.0K
15:44 26.20 26.20 26.20 26.20 0.0K
15:50 26.10 26.10 26.10 26.10 0.0K
15:56 25.90 25.90 25.90 25.90 0.3K
15:58 25.90 25.90 25.90 25.90 0.0K
16:00 25.80 25.80 25.80 25.80 0.8K
16:02 25.70 25.70 25.70 25.70 0.3K
16:04 25.90 25.90 25.90 25.90 0.5K
16:06 26.00 26.00 26.00 26.00 0.6K
16:09 26.20 26.20 26.20 26.20 1.5K
16:11 26.10 26.10 26.10 26.10 0.0K
16:15 26.20 26.20 26.00 26.00 0.6K
16:16 26.00 26.00 26.00 26.00 0.5K
16:27 26.00 26.00 26.00 26.00 0.2K
16:28 26.00 26.00 26.00 26.00 0.2K
16:29 26.20 26.20 26.20 26.20 0.3K
16:31 26.20 26.20 26.20 26.20 0.1K
16:33 26.20 26.20 26.20 26.20 0.0K
16:37 26.20 26.20 26.20 26.20 0.0K
16:38 25.90 25.90 25.90 25.90 0.0K
16:40 26.20 26.20 26.20 26.20 1.2K
16:41 26.30 26.30 26.30 26.30 0.6K
16:43 26.30 26.30 26.30 26.30 0.1K
16:44 26.30 26.30 26.20 26.20 0.1K
16:48 26.30 26.30 26.30 26.30 0.2K
16:52 26.30 26.30 26.30 26.30 0.4K
16:54 26.30 26.30 26.30 26.30 0.0K
16:55 26.30 26.30 26.30 26.30 0.0K
16:56 26.30 26.30 26.30 26.30 0.0K
17:00 26.30 26.30 26.30 26.30 0.1K
17:01 26.30 26.30 26.30 26.30 0.1K
17:02 26.20 26.20 26.20 26.20 0.3K
17:04 26.00 26.00 26.00 26.00 0.2K
17:06 26.10 26.10 26.10 26.10 0.2K
17:07 26.00 26.00 26.00 26.00 2.8K
17:08 26.30 26.30 26.30 26.30 0.0K
17:09 26.30 26.40 26.30 26.40 0.5K
17:10 26.00 26.00 26.00 26.00 0.1K
17:12 26.00 26.00 26.00 26.00 0.8K
17:16 26.30 26.30 26.30 26.30 0.0K
17:17 26.00 26.00 26.00 26.00 0.2K
17:19 26.30 26.50 26.30 26.50 6.4K
17:20 26.50 26.50 26.50 26.50 6.0K
17:21 26.50 26.50 26.30 26.30 0.1K
17:22 26.10 26.10 26.10 26.10 0.0K
17:24 26.50 26.50 26.00 26.00 1.2K
17:29 26.50 26.50 26.50 26.50 0.0K
17:30 26.50 26.50 26.50 26.50 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available