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 25.20 25.50 25.20 25.50 2.5K
09:01 25.50 25.50 25.50 25.50 0.0K
09:02 25.50 25.60 25.50 25.60 1.0K
09:03 25.60 25.60 25.60 25.60 0.3K
09:04 25.50 25.50 25.50 25.50 0.0K
09:05 25.30 25.30 25.30 25.30 0.0K
09:06 25.50 25.50 25.50 25.50 1.1K
09:07 25.30 25.30 25.30 25.30 0.6K
09:09 25.30 25.30 25.30 25.30 0.1K
09:10 25.30 25.30 25.30 25.30 0.4K
09:13 25.50 25.50 25.30 25.30 0.2K
09:15 25.20 25.20 25.00 25.00 3.4K
09:16 25.00 25.00 25.00 25.00 3.8K
09:18 25.10 25.10 25.10 25.10 0.0K
09:19 25.10 25.10 25.00 25.00 1.1K
09:20 25.30 25.30 25.30 25.30 0.4K
09:21 25.30 25.40 25.30 25.40 0.1K
09:22 25.40 25.40 25.40 25.40 0.0K
09:24 25.40 25.40 25.40 25.40 0.5K
09:27 25.30 25.30 25.30 25.30 0.4K
09:28 25.40 25.40 25.40 25.40 0.1K
09:29 25.40 25.40 25.40 25.40 1.2K
09:30 25.30 25.40 25.30 25.40 0.1K
09:31 25.30 25.40 25.30 25.40 0.2K
09:37 25.40 25.40 25.40 25.40 0.6K
09:40 25.30 25.30 25.30 25.30 0.6K
09:41 25.30 25.30 25.30 25.30 0.0K
09:42 25.20 25.20 25.20 25.20 0.2K
09:43 25.40 25.40 25.40 25.40 0.1K
09:44 25.40 25.40 25.40 25.40 0.1K
09:47 25.40 25.40 25.40 25.40 0.4K
09:48 25.40 25.40 25.40 25.40 0.4K
09:49 25.40 25.40 25.40 25.40 0.0K
09:53 25.40 25.40 25.40 25.40 0.1K
09:54 25.40 25.40 25.40 25.40 0.4K
09:56 25.50 25.50 25.50 25.50 0.1K
09:58 25.50 25.50 25.50 25.50 0.0K
09:59 25.40 25.50 25.40 25.50 0.8K
10:00 25.30 25.30 25.30 25.30 0.0K
10:03 25.30 25.30 25.30 25.30 0.2K
10:08 25.30 25.30 25.30 25.30 0.1K
10:09 25.50 25.50 25.30 25.30 0.8K
10:18 25.50 25.50 25.50 25.50 0.0K
10:23 25.50 25.50 25.50 25.50 0.0K
10:30 25.50 25.50 25.50 25.50 0.1K
10:33 25.50 25.50 25.50 25.50 0.0K
10:34 25.50 25.50 25.50 25.50 1.0K
10:36 25.20 25.20 25.20 25.20 0.0K
10:38 25.50 25.50 25.50 25.50 0.4K
10:43 25.50 25.50 25.50 25.50 0.0K
10:52 25.50 25.50 25.20 25.20 0.0K
10:53 25.50 25.50 25.50 25.50 0.0K
10:55 25.50 25.50 25.50 25.50 0.2K
10:57 25.50 25.50 25.50 25.50 0.2K
10:58 25.20 25.20 25.20 25.20 0.0K
10:59 25.40 25.40 25.40 25.40 0.0K
11:09 25.40 25.40 25.40 25.40 0.0K
11:11 25.40 25.40 25.40 25.40 0.7K
11:12 25.50 25.50 25.40 25.40 0.1K
11:14 25.40 25.40 25.40 25.40 0.0K
11:15 25.50 25.50 25.50 25.50 0.0K
11:17 25.50 25.50 25.50 25.50 0.0K
11:23 25.40 25.40 25.40 25.40 0.1K
11:24 25.40 25.40 25.40 25.40 0.4K
11:25 25.50 25.50 25.50 25.50 0.3K
11:26 25.20 25.20 25.20 25.20 0.1K
11:32 25.30 25.30 25.30 25.30 0.2K
11:33 25.20 25.20 25.10 25.10 1.4K
11:35 25.10 25.10 25.10 25.10 0.0K
11:36 25.10 25.10 25.00 25.00 0.9K
11:37 25.10 25.10 25.10 25.10 0.1K
11:38 25.10 25.10 25.10 25.10 0.6K
11:39 25.10 25.10 25.10 25.10 0.3K
11:42 25.10 25.10 25.10 25.10 0.0K
11:44 25.20 25.20 25.20 25.20 0.1K
11:47 25.20 25.20 25.20 25.20 0.0K
11:51 25.20 25.20 25.20 25.20 0.0K
11:53 25.10 25.10 25.10 25.10 0.1K
11:54 25.00 25.00 25.00 25.00 0.2K
11:55 25.00 25.00 25.00 25.00 0.0K
11:56 25.20 25.20 25.20 25.20 0.0K
11:59 25.20 25.20 25.20 25.20 0.0K
12:02 25.20 25.20 25.20 25.20 0.1K
12:04 25.20 25.20 25.20 25.20 0.5K
12:05 25.30 25.30 25.20 25.20 0.1K
12:17 25.30 25.30 25.30 25.30 0.0K
12:18 25.10 25.10 25.10 25.10 0.0K
12:20 25.10 25.10 25.10 25.10 0.0K
12:25 25.10 25.10 25.10 25.10 0.1K
12:26 25.30 25.30 25.30 25.30 0.0K
12:28 25.30 25.30 25.30 25.30 0.0K
12:34 25.30 25.30 25.30 25.30 2.0K
12:45 25.30 25.30 25.30 25.30 2.2K
12:46 25.10 25.10 25.10 25.10 0.1K
12:47 25.30 25.30 25.30 25.30 0.2K
12:50 25.30 25.30 25.30 25.30 0.1K
12:51 25.30 25.30 25.30 25.30 1.2K
12:57 25.30 25.30 25.30 25.30 0.2K
13:07 25.50 25.50 25.50 25.50 0.5K
13:08 25.20 25.20 25.20 25.20 0.4K
13:10 25.20 25.20 25.20 25.20 0.1K
13:11 25.00 25.00 25.00 25.00 9.3K
13:12 24.90 24.90 24.90 24.90 0.0K
13:13 24.90 24.90 24.90 24.90 1.0K
13:20 25.10 25.10 25.10 25.10 0.1K
13:21 24.90 24.90 24.90 24.90 0.1K
13:22 24.90 25.10 24.90 25.10 0.0K
13:23 25.10 25.10 25.10 25.10 0.2K
13:27 24.90 24.90 24.80 24.80 3.6K
13:29 24.90 24.90 24.60 24.60 1.5K
13:30 24.90 24.90 24.60 24.60 0.0K
13:32 25.00 25.00 25.00 25.00 0.1K
13:33 24.60 24.60 24.60 24.60 0.1K
13:42 25.00 25.00 25.00 25.00 0.0K
13:44 25.00 25.00 25.00 25.00 0.0K
13:54 24.70 24.70 24.70 24.70 1.1K
13:55 24.70 24.70 24.70 24.70 0.0K
13:59 24.70 24.70 24.40 24.40 15.3K
14:01 24.30 24.30 24.20 24.20 4.5K
14:04 24.40 24.40 24.40 24.40 0.0K
14:06 24.40 24.40 24.40 24.40 0.0K
14:07 24.40 24.40 24.40 24.40 0.2K
14:14 24.40 24.40 24.40 24.40 0.0K
14:17 24.40 24.40 24.40 24.40 0.2K
14:19 24.20 24.20 24.20 24.20 0.2K
14:21 24.20 24.20 24.20 24.20 1.3K
14:22 24.20 24.20 24.20 24.20 0.2K
14:24 24.00 24.00 24.00 24.00 6.9K
14:25 24.20 24.20 24.20 24.20 0.1K
14:28 24.00 24.00 24.00 24.00 0.0K
14:29 24.20 24.20 24.20 24.20 0.1K
14:30 24.20 24.20 24.20 24.20 0.1K
14:31 24.00 24.10 24.00 24.10 0.3K
14:35 24.10 24.10 24.00 24.00 3.1K
14:37 23.90 23.90 23.90 23.90 0.0K
14:39 23.80 23.80 23.80 23.80 0.1K
14:40 24.00 24.00 24.00 24.00 0.2K
14:44 23.80 23.80 23.80 23.80 0.2K
14:48 23.80 23.80 23.80 23.80 3.5K
14:49 23.70 23.70 23.60 23.60 2.3K
14:50 23.60 23.60 23.60 23.60 0.2K
14:51 23.50 23.50 23.30 23.40 2.7K
14:52 23.40 23.60 23.40 23.60 1.0K
14:53 23.70 23.70 23.70 23.70 0.0K
14:55 23.80 23.80 23.80 23.80 0.0K
14:57 23.80 23.80 23.60 23.60 1.1K
15:01 23.60 23.70 23.60 23.70 0.2K
15:02 23.70 23.70 23.70 23.70 0.1K
15:03 23.70 23.70 23.70 23.70 0.0K
15:04 23.80 23.80 23.60 23.60 0.0K
15:05 23.80 23.80 23.80 23.80 0.0K
15:06 23.80 23.80 23.80 23.80 0.0K
15:07 23.90 23.90 23.90 23.90 1.1K
15:10 23.90 23.90 23.90 23.90 0.0K
15:11 23.90 24.00 23.90 23.90 0.0K
15:12 24.00 24.00 24.00 24.00 0.0K
15:13 24.00 24.00 24.00 24.00 0.0K
15:18 24.00 24.00 24.00 24.00 0.4K
15:19 24.00 24.00 24.00 24.00 0.7K
15:20 24.00 24.00 24.00 24.00 1.0K
15:21 23.80 23.80 23.80 23.80 0.2K
15:22 24.00 24.00 24.00 24.00 0.0K
15:23 23.80 23.80 23.80 23.80 0.1K
15:24 23.90 23.90 23.90 23.90 0.0K
15:27 23.70 23.70 23.70 23.70 0.0K
15:28 23.90 23.90 23.90 23.90 0.0K
15:29 23.70 23.70 23.70 23.70 1.7K
15:33 23.90 23.90 23.90 23.90 1.1K
15:37 23.90 23.90 23.90 23.90 0.3K
15:39 23.70 23.70 23.70 23.70 0.9K
15:40 23.60 23.60 23.40 23.40 1.9K
15:42 23.80 23.80 23.50 23.50 0.0K
15:44 23.60 23.60 23.60 23.60 1.5K
15:45 23.80 23.80 23.80 23.80 0.6K
15:46 23.60 23.60 23.60 23.60 2.6K
15:47 23.50 23.60 23.50 23.60 0.4K
15:48 23.50 23.60 23.50 23.50 1.1K
15:49 23.30 23.30 23.30 23.30 0.3K
15:50 23.50 23.50 23.50 23.50 0.0K
15:51 23.60 23.60 23.40 23.40 0.6K
15:52 23.50 23.50 23.50 23.50 3.2K
15:53 23.50 23.50 23.50 23.50 0.1K
15:54 23.70 23.70 23.70 23.70 0.0K
15:55 23.70 23.70 23.70 23.70 0.7K
15:56 23.50 23.50 23.50 23.50 0.9K
15:57 23.50 23.50 23.50 23.50 0.6K
15:58 23.60 23.60 23.60 23.60 0.1K
15:59 23.50 23.50 23.50 23.50 0.1K
16:00 23.40 23.40 23.40 23.40 0.1K
16:01 23.40 23.70 23.40 23.70 0.1K
16:04 24.00 24.00 24.00 24.00 0.0K
16:05 23.70 23.70 23.70 23.70 0.0K
16:07 23.70 23.70 23.70 23.70 0.4K
16:08 23.40 23.40 23.40 23.40 1.5K
16:10 23.60 23.60 23.60 23.60 0.1K
16:14 23.60 23.60 23.60 23.60 0.0K
16:16 23.60 23.60 23.40 23.60 0.6K
16:17 23.40 23.40 23.40 23.40 0.1K
16:18 23.40 23.40 23.40 23.40 0.0K
16:20 23.40 23.40 23.40 23.40 0.1K
16:21 23.70 23.70 23.70 23.70 0.0K
16:22 23.40 23.40 23.40 23.40 1.2K
16:23 23.40 23.40 23.40 23.40 1.0K
16:25 23.70 23.70 23.70 23.70 0.2K
16:27 23.80 23.80 23.80 23.80 0.0K
16:29 23.80 23.80 23.80 23.80 0.1K
16:31 23.50 23.50 23.50 23.50 0.1K
16:33 23.80 23.80 23.80 23.80 0.1K
16:36 23.70 23.70 23.70 23.70 0.4K
16:37 23.80 23.80 23.80 23.80 1.1K
16:39 23.70 23.70 23.70 23.70 0.0K
16:42 23.70 23.70 23.70 23.70 0.0K
16:44 23.80 23.80 23.80 23.80 0.3K
16:45 23.80 23.80 23.80 23.80 0.1K
16:46 23.80 23.80 23.80 23.80 0.0K
16:47 23.70 23.70 23.70 23.70 0.1K
16:48 23.70 23.70 23.70 23.70 0.2K
16:49 23.80 23.80 23.80 23.80 0.0K
16:50 23.80 23.80 23.80 23.80 0.4K
16:51 24.00 24.00 24.00 24.00 0.0K
16:52 23.80 23.80 23.80 23.80 0.3K
16:53 23.80 23.80 23.80 23.80 0.1K
16:54 24.10 24.10 24.10 24.10 0.0K
16:55 24.10 24.10 24.10 24.10 0.0K
16:57 24.10 24.10 24.10 24.10 0.7K
16:58 24.20 24.20 24.20 24.20 0.9K
17:00 24.20 24.20 24.20 24.20 1.0K
17:01 24.20 24.30 24.20 24.30 0.1K
17:02 24.40 24.40 24.40 24.40 0.3K
17:04 24.40 24.40 24.40 24.40 1.7K
17:05 24.40 24.40 24.40 24.40 0.3K
17:07 24.40 24.40 24.40 24.40 0.0K
17:08 24.30 24.30 24.30 24.30 0.6K
17:10 24.30 24.30 24.30 24.30 1.0K
17:11 24.30 24.30 24.30 24.30 0.6K
17:14 24.10 24.10 24.10 24.10 1.3K
17:18 24.20 24.20 24.20 24.20 1.2K
17:21 24.20 24.20 24.20 24.20 0.0K
17:23 24.30 24.30 24.30 24.30 0.2K
17:24 24.00 24.20 24.00 24.20 0.5K
17:29 23.80 23.80 23.80 23.80 0.0K
17:30 23.80 23.80 23.80 23.80 4.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available