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 26.50 26.50 26.50 26.50 8.0K
09:01 26.80 26.80 26.80 26.80 0.9K
09:02 26.90 27.00 26.90 26.90 0.8K
09:03 27.00 27.00 27.00 27.00 3.0K
09:05 27.00 27.00 27.00 27.00 0.8K
09:06 26.90 27.00 26.80 27.00 0.2K
09:07 27.00 27.00 27.00 27.00 0.1K
09:08 27.00 27.00 26.80 27.00 0.2K
09:09 26.80 26.80 26.60 26.80 2.1K
09:10 26.60 26.60 26.60 26.60 0.2K
09:11 26.80 27.00 26.80 27.00 1.9K
09:12 26.70 26.70 26.70 26.70 0.8K
09:13 26.90 26.90 26.60 26.70 0.6K
09:14 26.80 26.80 26.80 26.80 0.1K
09:15 26.80 26.80 26.80 26.80 0.1K
09:18 26.70 26.70 26.20 26.20 7.9K
09:19 26.20 26.40 26.10 26.40 0.5K
09:20 26.40 26.40 26.10 26.40 0.1K
09:21 26.40 26.40 26.40 26.40 0.0K
09:22 26.40 26.40 26.10 26.10 0.4K
09:24 26.40 26.40 26.40 26.40 0.0K
09:25 26.40 26.40 26.40 26.40 0.1K
09:26 26.40 26.40 26.40 26.40 2.3K
09:29 26.50 26.50 26.50 26.50 0.5K
09:30 26.50 26.70 26.50 26.70 0.3K
09:31 26.70 26.70 26.70 26.70 0.2K
09:34 26.60 26.60 26.60 26.60 0.9K
09:36 26.70 26.70 26.60 26.60 0.1K
09:38 26.70 26.70 26.70 26.70 0.1K
09:39 26.70 26.70 26.70 26.70 0.1K
09:40 26.70 26.70 26.70 26.70 0.0K
09:42 26.70 26.70 26.70 26.70 0.1K
09:43 26.70 26.70 26.70 26.70 0.0K
09:45 26.70 26.70 26.70 26.70 0.0K
09:46 26.70 26.70 26.70 26.70 0.1K
09:47 26.50 26.50 26.40 26.50 1.8K
09:48 26.30 26.30 26.30 26.30 0.6K
09:49 26.50 26.50 26.30 26.30 0.1K
09:50 26.30 26.50 26.30 26.50 0.0K
09:51 26.30 26.50 26.30 26.50 0.4K
09:52 26.30 26.30 26.30 26.30 0.2K
09:53 26.50 26.50 26.50 26.50 0.0K
10:00 26.50 26.50 26.40 26.40 0.0K
10:01 26.30 26.30 26.30 26.30 0.6K
10:02 26.30 26.30 26.30 26.30 0.0K
10:04 26.30 26.30 26.10 26.20 1.0K
10:05 26.10 26.10 26.10 26.10 0.2K
10:09 26.00 26.10 26.00 26.10 0.1K
10:10 26.10 26.20 26.10 26.20 0.3K
10:12 26.20 26.20 26.20 26.20 0.4K
10:13 26.20 26.20 26.20 26.20 0.0K
10:14 26.20 26.20 26.10 26.10 0.2K
10:15 26.20 26.20 26.20 26.20 0.0K
10:18 26.10 26.20 26.10 26.20 0.3K
10:19 26.20 26.40 26.20 26.40 1.5K
10:20 26.20 26.20 26.20 26.20 0.2K
10:24 26.40 26.40 26.20 26.20 0.0K
10:27 26.20 26.20 26.20 26.20 0.2K
10:33 26.10 26.30 26.10 26.30 0.6K
10:35 26.30 26.30 26.30 26.30 0.1K
10:36 26.30 26.30 26.10 26.10 0.5K
10:38 26.30 26.30 26.30 26.30 0.0K
10:39 26.30 26.30 26.30 26.30 0.1K
10:43 26.30 26.30 26.30 26.30 0.1K
10:44 26.30 26.30 26.30 26.30 1.5K
10:45 26.10 26.10 26.10 26.10 0.2K
10:46 26.10 26.10 26.10 26.10 0.9K
10:49 26.10 26.10 26.10 26.10 0.0K
10:50 26.10 26.10 26.10 26.10 0.0K
10:52 26.00 26.00 26.00 26.00 1.1K
10:54 26.20 26.20 26.20 26.20 0.1K
10:55 26.00 26.00 26.00 26.00 0.0K
10:56 26.20 26.20 26.20 26.20 0.0K
10:58 26.20 26.20 26.20 26.20 0.0K
11:03 26.00 26.00 26.00 26.00 0.2K
11:05 26.00 26.20 26.00 26.20 2.0K
11:06 26.20 26.20 26.20 26.20 0.0K
11:07 26.20 26.20 26.20 26.20 0.1K
11:10 26.20 26.20 26.00 26.00 0.1K
11:11 26.20 26.20 26.20 26.20 0.0K
11:12 26.00 26.20 26.00 26.20 0.1K
11:13 26.00 26.00 26.00 26.00 0.4K
11:14 26.20 26.20 26.20 26.20 0.0K
11:15 26.30 26.30 26.00 26.00 0.0K
11:16 26.30 26.30 26.30 26.30 0.0K
11:25 26.30 26.30 26.30 26.30 0.5K
11:26 26.30 26.30 26.30 26.30 0.0K
11:30 26.20 26.20 26.20 26.20 0.0K
11:31 26.40 26.40 26.40 26.40 0.1K
11:34 26.40 26.40 26.40 26.40 0.1K
11:39 26.20 26.20 26.20 26.20 0.0K
11:41 26.20 26.20 26.20 26.20 0.0K
11:45 26.00 26.00 26.00 26.00 8.9K
11:46 26.00 26.00 26.00 26.00 0.1K
11:47 25.80 25.80 25.80 25.80 0.1K
11:48 26.00 26.00 26.00 26.00 0.0K
11:50 26.00 26.00 26.00 26.00 0.0K
11:51 26.00 26.00 26.00 26.00 0.0K
11:52 26.00 26.00 26.00 26.00 0.0K
11:54 26.20 26.20 26.20 26.20 1.0K
11:56 25.90 25.90 25.90 25.90 0.2K
11:57 25.90 25.90 25.90 25.90 0.2K
11:58 26.00 26.10 26.00 26.10 0.2K
11:59 26.10 26.10 26.10 26.10 0.0K
12:03 25.90 25.90 25.90 25.90 0.0K
12:06 26.00 26.00 26.00 26.00 0.3K
12:07 26.20 26.20 26.20 26.20 0.0K
12:14 26.20 26.20 26.20 26.20 0.0K
12:33 26.20 26.20 26.20 26.20 0.0K
12:39 26.20 26.20 26.20 26.20 0.2K
12:43 26.00 26.00 26.00 26.00 0.1K
12:45 26.00 26.00 26.00 26.00 0.1K
12:56 26.20 26.20 26.20 26.20 0.0K
12:58 26.00 26.00 26.00 26.00 0.4K
13:02 26.20 26.20 26.20 26.20 0.2K
13:03 26.20 26.20 26.20 26.20 0.0K
13:05 25.90 25.90 25.80 25.80 2.0K
13:07 25.80 26.30 25.80 26.30 4.5K
13:08 25.90 25.90 25.90 25.90 4.5K
13:10 25.90 25.90 25.90 25.90 0.4K
13:14 26.20 26.20 26.20 26.20 0.0K
13:23 26.00 26.00 25.90 25.90 0.4K
13:25 26.10 26.10 26.10 26.10 0.0K
13:27 25.90 25.90 25.90 25.90 0.0K
13:30 26.10 26.10 26.10 26.10 0.0K
13:34 25.90 25.90 25.90 25.90 0.1K
13:35 25.90 25.90 25.90 25.90 0.2K
13:36 25.80 25.80 25.80 25.80 0.2K
13:38 25.80 25.80 25.80 25.80 0.0K
13:39 25.80 26.10 25.80 26.10 0.1K
13:40 26.10 26.10 26.10 26.10 0.0K
13:47 25.80 25.80 25.80 25.80 0.0K
13:48 25.70 26.00 25.70 26.00 2.5K
13:53 25.90 25.90 25.90 25.90 0.1K
13:55 25.90 25.90 25.90 25.90 0.3K
13:56 25.90 25.90 25.90 25.90 0.6K
13:58 26.00 26.00 26.00 26.00 0.1K
14:04 26.00 26.00 26.00 26.00 0.0K
14:09 25.90 25.90 25.90 25.90 0.0K
14:12 26.00 26.00 26.00 26.00 0.0K
14:13 26.00 26.00 26.00 26.00 0.4K
14:14 26.10 26.10 26.10 26.10 0.4K
14:15 26.10 26.10 26.10 26.10 0.1K
14:16 26.10 26.10 26.10 26.10 0.0K
14:18 26.00 26.00 26.00 26.00 0.5K
14:19 26.00 26.00 25.90 25.90 1.1K
14:25 25.80 25.90 25.80 25.90 0.2K
14:30 25.90 25.90 25.80 25.80 0.2K
14:31 25.70 25.70 25.70 25.70 0.4K
14:32 26.20 26.20 26.20 26.20 4.5K
14:33 25.60 25.60 25.60 25.60 4.5K
14:34 25.90 25.90 25.90 25.90 0.3K
14:40 25.80 25.80 25.80 25.80 0.0K
14:42 25.60 25.60 25.60 25.60 0.0K
14:43 25.80 25.80 25.80 25.80 0.2K
14:45 25.80 26.00 25.80 26.00 1.6K
14:46 25.80 25.80 25.80 25.80 0.4K
14:47 26.00 26.00 26.00 26.00 0.3K
14:52 26.00 26.00 26.00 26.00 0.4K
14:54 26.00 26.00 26.00 26.00 0.0K
14:55 25.70 25.70 25.70 25.70 0.0K
15:13 26.00 26.00 26.00 26.00 0.2K
15:15 26.00 26.00 26.00 26.00 2.6K
15:19 26.00 26.00 25.70 25.70 7.6K
15:20 26.00 26.00 26.00 26.00 0.6K
15:46 26.00 26.00 26.00 26.00 0.5K
15:48 26.00 26.00 26.00 26.00 0.0K
15:49 26.00 26.00 25.80 25.80 1.0K
15:52 25.70 25.70 25.70 25.70 0.2K
15:53 26.00 26.00 26.00 26.00 0.0K
15:55 26.00 26.00 26.00 26.00 0.5K
15:56 26.00 26.00 25.70 25.70 1.3K
15:57 25.70 25.70 25.70 25.70 0.9K
15:58 25.80 25.80 25.80 25.80 0.1K
15:59 25.80 25.80 25.80 25.80 0.0K
16:00 25.80 25.80 25.80 25.80 0.0K
16:05 25.80 25.80 25.80 25.80 0.0K
16:06 26.00 26.00 26.00 26.00 0.0K
16:07 26.00 26.00 26.00 26.00 0.0K
16:08 26.00 26.00 25.80 25.80 0.5K
16:09 26.00 26.00 26.00 26.00 0.0K
16:11 25.80 25.80 25.80 25.80 0.1K
16:12 26.00 26.00 26.00 26.00 0.0K
16:13 26.00 26.00 26.00 26.00 0.0K
16:14 25.80 26.00 25.80 25.80 0.1K
16:17 26.00 26.00 26.00 26.00 0.0K
16:18 26.00 26.00 26.00 26.00 0.0K
16:19 26.00 26.00 26.00 26.00 0.0K
16:21 25.80 25.80 25.80 25.80 0.0K
16:27 25.80 25.80 25.80 25.80 0.4K
16:28 25.80 26.00 25.80 26.00 0.3K
16:30 26.00 26.00 26.00 26.00 0.0K
16:37 26.00 26.00 26.00 26.00 0.0K
16:38 26.00 26.00 26.00 26.00 0.3K
16:39 25.80 25.80 25.80 25.80 0.0K
16:42 26.00 26.00 26.00 26.00 0.0K
16:51 26.00 26.00 26.00 26.00 0.1K
16:52 26.00 26.00 26.00 26.00 0.1K
16:54 25.80 25.80 25.80 25.80 1.3K
16:55 25.90 25.90 25.90 25.90 0.6K
16:57 25.80 25.80 25.80 25.80 0.1K
17:01 25.80 25.80 25.80 25.80 0.3K
17:02 25.70 25.70 25.20 25.20 5.0K
17:03 25.40 25.40 25.30 25.30 0.4K
17:04 25.40 25.50 25.40 25.50 0.0K
17:05 25.40 25.40 25.30 25.30 0.2K
17:06 25.50 25.50 25.20 25.30 2.3K
17:09 25.40 25.40 25.20 25.30 0.2K
17:10 25.40 25.40 25.00 25.00 1.8K
17:11 25.40 25.40 25.10 25.10 0.3K
17:12 25.40 25.40 25.30 25.30 0.4K
17:13 25.10 25.10 25.10 25.10 0.0K
17:14 25.00 25.00 25.00 25.00 0.0K
17:15 25.30 25.30 25.30 25.30 1.6K
17:16 25.30 25.40 25.10 25.10 0.7K
17:18 25.30 25.40 25.30 25.40 0.0K
17:19 25.20 25.40 25.20 25.40 1.7K
17:20 25.40 25.50 25.40 25.40 2.4K
17:21 25.50 25.50 25.50 25.50 0.1K
17:22 25.40 25.40 25.40 25.40 0.4K
17:23 25.40 25.40 25.40 25.40 0.7K
17:24 25.20 25.20 25.20 25.20 0.0K
17:29 25.00 25.00 25.00 25.00 0.0K
17:30 25.00 25.00 25.00 25.00 3.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available