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 22.90 23.10 22.90 23.00 5.8K
09:01 23.00 23.10 22.90 23.10 0.5K
09:02 23.10 23.60 23.10 23.10 0.6K
09:03 23.70 23.70 23.70 23.70 0.1K
09:04 23.90 24.40 23.90 24.40 1.2K
09:05 24.40 24.40 24.40 24.40 0.6K
09:06 24.40 24.40 24.40 24.40 0.0K
09:07 24.40 24.40 24.30 24.30 0.6K
09:08 23.90 23.90 23.90 23.90 1.4K
09:09 23.90 23.90 23.90 23.90 1.6K
09:10 24.30 24.30 24.00 24.00 1.4K
09:11 24.30 24.30 23.60 24.30 9.2K
09:12 24.30 24.30 23.60 23.60 0.9K
09:13 23.40 23.70 23.40 23.70 0.4K
09:14 24.00 24.00 24.00 24.00 0.1K
09:15 24.00 24.20 24.00 24.20 0.8K
09:16 24.30 24.70 24.30 24.70 6.0K
09:17 24.70 24.70 24.00 24.50 10.2K
09:18 24.50 24.50 24.50 24.50 2.6K
09:19 24.00 24.40 24.00 24.30 0.6K
09:20 24.30 24.30 24.30 24.30 2.1K
09:21 24.00 24.20 24.00 24.20 0.1K
09:22 24.00 24.20 24.00 24.20 2.8K
09:23 24.00 24.00 23.90 23.90 1.4K
09:24 24.10 24.10 23.90 23.90 0.1K
09:26 24.00 24.00 24.00 24.00 0.0K
09:29 23.90 23.90 23.30 23.30 8.4K
09:30 23.30 23.40 23.30 23.40 11.5K
09:31 23.40 23.40 23.40 23.40 0.8K
09:32 23.10 23.30 23.10 23.30 1.2K
09:33 23.40 23.40 23.40 23.40 0.8K
09:34 22.90 22.90 22.90 22.90 10.0K
09:35 22.60 22.90 22.60 22.90 10.6K
09:36 22.70 22.70 22.70 22.70 3.9K
09:37 22.80 22.80 22.80 22.80 0.1K
09:38 22.70 22.70 22.70 22.70 0.1K
09:39 22.70 22.70 22.30 22.30 3.5K
09:40 22.30 22.30 22.30 22.30 0.8K
09:41 22.30 22.40 22.30 22.40 0.2K
09:42 22.90 23.10 22.90 23.10 2.8K
09:43 23.20 23.20 23.20 23.20 0.0K
09:44 23.20 23.20 22.60 22.90 1.6K
09:45 22.90 22.90 22.90 22.90 0.0K
09:46 22.90 23.30 22.90 23.30 0.6K
09:47 23.30 23.30 23.30 23.30 0.0K
09:48 23.30 23.30 22.40 23.00 9.0K
09:50 22.30 22.30 22.10 22.30 1.3K
09:51 22.00 22.40 22.00 22.40 0.1K
09:52 21.80 21.90 21.80 21.80 0.8K
09:53 22.30 22.30 22.30 22.30 0.7K
09:54 21.80 21.80 21.80 21.80 9.3K
09:55 21.40 22.00 21.40 21.90 0.8K
09:56 21.90 21.90 21.50 21.50 0.3K
09:57 21.50 21.50 21.50 21.50 0.2K
09:58 21.50 21.90 21.40 21.40 0.8K
09:59 21.40 21.40 21.40 21.40 0.2K
10:00 21.50 21.50 21.50 21.50 0.0K
10:01 21.40 21.70 21.40 21.70 0.6K
10:02 21.70 21.70 21.70 21.70 2.0K
10:03 21.70 21.70 21.40 21.40 0.8K
10:05 21.70 21.70 21.70 21.70 1.0K
10:07 21.30 21.30 21.30 21.30 0.6K
10:08 21.30 21.30 21.30 21.30 0.1K
10:09 21.30 21.30 21.30 21.30 0.1K
10:10 21.50 21.50 21.50 21.50 0.0K
10:13 21.80 21.80 21.80 21.80 0.7K
10:14 21.70 21.70 21.70 21.70 0.1K
10:15 21.80 21.80 21.80 21.80 0.1K
10:16 21.80 21.80 21.80 21.80 0.1K
10:17 21.80 21.80 21.80 21.80 0.2K
10:19 21.70 21.70 21.70 21.70 0.0K
10:20 21.80 21.80 21.70 21.70 0.0K
10:21 21.50 21.50 21.50 21.50 0.2K
10:22 21.40 21.90 21.40 21.90 0.4K
10:23 21.60 21.90 21.60 21.90 1.5K
10:24 21.60 21.60 21.60 21.60 0.2K
10:25 21.60 21.60 21.60 21.60 0.0K
10:26 21.60 22.10 21.60 22.10 2.0K
10:27 22.10 22.20 22.10 22.20 1.1K
10:28 22.00 22.00 22.00 22.00 0.0K
10:29 21.90 22.20 21.60 22.20 1.0K
10:32 22.20 22.20 22.20 22.20 0.5K
10:33 22.20 22.20 21.90 21.90 0.9K
10:34 21.60 21.90 21.60 21.90 0.3K
10:35 21.60 22.00 21.60 22.00 1.7K
10:36 22.00 22.00 22.00 22.00 0.0K
10:37 21.60 22.00 21.60 22.00 0.0K
10:38 21.80 21.80 21.60 21.60 0.1K
10:39 21.60 21.60 21.50 21.50 2.5K
10:41 21.50 21.50 21.40 21.40 0.6K
10:42 21.60 21.60 21.40 21.40 0.5K
10:44 21.40 21.40 21.40 21.40 1.2K
10:45 21.30 21.40 21.30 21.40 0.3K
10:47 21.40 21.40 21.40 21.40 0.4K
10:49 21.40 21.40 21.30 21.30 0.7K
10:51 21.60 21.60 21.60 21.60 0.2K
10:53 21.60 21.60 21.60 21.60 0.1K
10:54 21.40 21.60 21.40 21.60 0.0K
10:55 21.60 21.60 21.60 21.60 0.7K
10:56 21.70 21.70 21.70 21.70 0.0K
10:58 21.70 21.70 21.70 21.70 0.1K
10:59 21.40 21.40 21.40 21.40 0.0K
11:01 21.40 21.40 21.40 21.40 0.0K
11:02 21.50 21.50 21.50 21.50 0.0K
11:03 21.40 21.40 21.30 21.30 0.4K
11:04 21.30 21.30 21.30 21.30 0.1K
11:06 21.30 21.30 21.30 21.30 0.4K
11:07 21.40 21.40 21.40 21.40 0.0K
11:08 21.30 21.30 21.30 21.30 3.2K
11:09 21.50 21.50 21.50 21.50 0.3K
11:11 21.40 21.50 21.40 21.50 0.2K
11:12 21.30 21.30 21.30 21.30 0.0K
11:14 21.30 21.30 21.30 21.30 0.1K
11:16 21.40 21.40 21.40 21.40 0.1K
11:17 21.40 21.40 21.40 21.40 1.9K
11:18 21.30 21.30 21.30 21.30 0.0K
11:24 21.40 21.40 21.40 21.40 0.0K
11:27 21.30 21.30 21.20 21.20 0.3K
11:28 21.50 21.50 21.20 21.20 1.8K
11:29 21.50 21.50 21.50 21.50 0.1K
11:32 21.30 21.30 21.30 21.30 0.7K
11:33 21.50 21.60 21.50 21.60 0.2K
11:34 21.60 21.60 21.60 21.60 0.1K
11:37 21.60 21.60 21.60 21.60 0.0K
11:40 21.60 21.60 21.60 21.60 0.5K
11:42 21.60 21.60 21.60 21.60 0.3K
11:43 21.30 21.30 21.30 21.30 0.1K
11:44 21.70 21.70 21.30 21.30 0.1K
11:47 21.70 21.70 21.70 21.70 0.0K
11:48 21.70 21.70 21.70 21.70 0.0K
11:49 21.40 21.40 21.40 21.40 0.3K
11:51 21.40 21.70 21.40 21.70 0.2K
11:52 21.70 21.70 21.40 21.40 0.4K
11:53 21.70 21.70 21.70 21.70 0.0K
11:54 21.70 21.70 21.70 21.70 0.0K
11:59 21.40 21.40 21.40 21.40 0.0K
12:00 21.40 21.40 21.40 21.40 0.1K
12:01 21.40 21.40 21.40 21.40 0.1K
12:02 21.40 21.40 21.40 21.40 0.0K
12:03 21.20 21.20 21.20 21.20 0.0K
12:04 21.40 21.40 21.20 21.20 0.2K
12:06 21.60 21.80 21.60 21.80 1.0K
12:09 21.80 21.80 21.80 21.80 0.1K
12:11 21.80 21.80 21.80 21.80 0.4K
12:16 21.80 21.80 21.80 21.80 0.0K
12:18 21.80 21.80 21.80 21.80 0.0K
12:24 21.80 21.80 21.80 21.80 0.0K
12:25 21.60 21.60 21.60 21.60 0.1K
12:29 21.60 21.60 21.60 21.60 0.1K
12:30 21.60 21.60 21.60 21.60 0.9K
12:34 21.60 21.60 21.60 21.60 0.1K
12:35 21.50 21.50 21.30 21.30 0.4K
12:36 21.50 21.50 21.50 21.50 0.0K
12:38 21.50 21.50 21.50 21.50 0.0K
12:46 21.30 21.30 21.30 21.30 0.8K
12:48 21.30 21.30 21.30 21.30 0.0K
12:49 21.30 21.30 21.30 21.30 1.1K
12:52 21.60 21.70 21.40 21.70 0.4K
12:54 21.40 21.70 21.40 21.70 0.1K
12:55 21.60 21.60 21.60 21.60 0.0K
12:57 21.40 21.50 21.40 21.50 0.5K
12:59 21.30 21.30 21.30 21.30 1.5K
13:00 21.30 21.30 21.30 21.30 0.0K
13:01 21.70 21.70 21.70 21.70 0.1K
13:04 21.30 21.30 21.30 21.30 0.4K
13:08 21.30 21.30 21.30 21.30 0.0K
13:09 21.30 21.30 21.30 21.30 0.0K
13:10 21.30 21.30 21.30 21.30 0.2K
13:11 21.20 21.20 21.20 21.20 0.8K
13:12 21.40 21.40 21.40 21.40 0.1K
13:13 21.40 21.40 21.40 21.40 0.0K
13:14 21.20 21.40 21.20 21.40 1.4K
13:16 21.20 21.40 21.20 21.40 0.2K
13:17 21.20 21.20 21.20 21.20 0.0K
13:19 21.20 21.20 21.20 21.20 0.0K
13:20 21.40 21.40 21.40 21.40 0.0K
13:21 21.40 21.40 21.40 21.40 0.1K
13:23 21.30 21.30 21.20 21.20 1.0K
13:24 21.40 21.40 21.40 21.40 0.0K
13:28 21.40 21.40 21.40 21.40 0.0K
13:30 21.50 21.60 21.50 21.50 1.0K
13:31 21.60 21.60 21.60 21.60 0.0K
13:34 21.50 21.50 21.50 21.50 0.0K
13:36 21.40 21.40 21.40 21.40 0.2K
13:37 21.30 21.30 21.20 21.20 4.7K
13:38 21.20 21.20 21.20 21.20 0.6K
13:39 21.10 21.10 21.10 21.10 3.3K
13:40 20.90 20.90 20.70 20.70 3.1K
13:41 20.70 20.70 20.50 20.50 3.4K
13:42 20.80 20.80 20.50 20.50 4.6K
13:43 20.50 20.50 20.50 20.50 3.8K
13:44 21.00 21.00 21.00 21.00 0.3K
13:46 20.80 20.80 20.80 20.80 0.1K
13:47 20.80 20.80 20.50 20.80 1.9K
13:48 20.50 20.90 20.50 20.90 0.1K
13:49 20.50 20.50 20.50 20.50 0.0K
13:50 20.50 20.50 20.30 20.30 1.7K
13:51 20.70 20.80 20.70 20.70 0.1K
13:52 20.90 20.90 20.70 20.70 0.8K
13:53 20.50 20.60 20.40 20.60 1.6K
13:54 20.40 20.40 20.30 20.30 2.1K
13:55 20.50 20.50 20.40 20.40 0.3K
13:56 20.40 20.40 20.20 20.20 3.9K
13:57 20.40 20.50 20.40 20.50 0.1K
13:58 20.20 20.20 20.20 20.20 3.0K
13:59 20.20 20.50 20.20 20.20 0.1K
14:00 20.20 20.20 20.10 20.10 0.0K
14:01 20.20 20.20 20.20 20.20 0.0K
14:03 20.20 20.20 20.20 20.20 0.0K
14:05 20.50 20.50 20.50 20.50 0.4K
14:06 20.50 20.50 20.50 20.50 0.0K
14:07 20.50 20.50 20.50 20.50 0.4K
14:08 20.50 20.50 20.50 20.50 0.0K
14:11 20.50 20.50 20.50 20.50 0.0K
14:12 20.50 20.50 20.50 20.50 0.0K
14:13 20.70 20.70 20.70 20.70 0.0K
14:17 20.60 20.60 20.60 20.60 0.6K
14:18 20.50 20.50 20.10 20.10 6.7K
14:19 20.10 20.10 20.10 20.10 0.1K
14:20 20.10 20.10 20.10 20.10 0.0K
14:21 20.10 20.10 20.10 20.10 0.5K
14:23 20.10 20.10 20.10 20.10 0.0K
14:24 20.10 20.10 20.10 20.10 0.4K
14:25 20.10 20.10 20.10 20.10 0.1K
14:27 20.10 20.10 20.10 20.10 0.0K
14:29 20.50 20.50 20.10 20.10 0.6K
14:30 20.10 20.10 20.10 20.10 1.7K
14:31 20.00 20.50 19.95 20.50 1.4K
14:32 20.00 20.50 20.00 20.50 0.5K
14:35 20.50 20.50 20.20 20.20 1.3K
14:36 20.00 20.20 20.00 20.20 0.0K
14:37 20.20 20.20 20.00 20.00 0.5K
14:38 20.00 20.00 20.00 20.00 0.8K
14:39 20.00 20.00 20.00 20.00 2.2K
14:41 20.00 20.00 20.00 20.00 0.1K
14:42 20.00 20.10 20.00 20.10 3.6K
14:44 20.20 20.20 19.90 19.90 5.9K
14:45 19.90 19.90 19.90 19.90 0.1K
14:46 19.90 19.90 19.90 19.90 0.0K
14:47 19.90 19.90 19.80 19.80 1.8K
14:49 19.90 19.90 19.90 19.90 0.1K
14:51 19.90 19.90 19.90 19.90 1.6K
14:52 20.10 20.10 19.85 19.85 0.1K
14:53 19.85 20.00 19.85 20.00 0.0K
14:54 20.10 20.10 19.85 19.85 1.4K
14:56 19.80 19.80 19.80 19.80 2.3K
14:57 19.75 19.75 19.70 19.70 2.1K
14:58 19.75 19.75 19.75 19.75 0.5K
15:01 19.80 19.80 19.75 19.75 0.6K
15:02 19.75 19.80 19.70 19.70 0.6K
15:03 19.80 19.80 19.80 19.80 0.1K
15:05 19.70 19.70 19.70 19.70 0.1K
15:07 19.80 19.80 19.70 19.70 0.0K
15:08 19.65 19.65 19.65 19.65 0.8K
15:09 19.95 19.95 19.95 19.95 0.0K
15:10 19.95 19.95 19.95 19.95 0.0K
15:13 19.95 19.95 19.95 19.95 0.0K
15:15 19.60 19.60 19.60 19.60 1.2K
15:19 19.95 19.95 19.95 19.95 0.0K
15:20 19.95 19.95 19.95 19.95 0.1K
15:22 20.00 20.00 20.00 20.00 0.0K
15:24 20.10 20.10 20.10 20.10 0.8K
15:25 20.10 20.10 20.10 20.10 1.1K
15:26 20.20 20.20 20.20 20.20 2.5K
15:29 20.00 20.00 20.00 20.00 0.1K
15:31 19.95 19.95 19.85 19.95 0.8K
15:32 19.90 20.20 19.90 20.20 0.6K
15:33 20.20 20.20 20.20 20.20 0.1K
15:35 20.20 20.20 20.20 20.20 0.1K
15:36 20.20 20.20 20.20 20.20 0.6K
15:37 20.20 20.20 20.20 20.20 0.0K
15:38 19.90 19.90 19.80 19.80 0.4K
15:39 20.10 20.10 20.10 20.10 0.1K
15:40 19.85 20.20 19.85 20.20 0.4K
15:42 20.20 20.20 20.20 20.20 0.0K
15:44 20.20 20.20 20.20 20.20 0.0K
15:46 20.20 20.20 20.20 20.20 1.0K
15:47 20.40 20.40 20.40 20.40 0.0K
15:48 20.40 20.40 20.40 20.40 0.6K
15:51 20.50 20.50 20.50 20.50 0.2K
15:52 20.50 20.50 20.50 20.50 0.2K
15:54 20.50 20.50 20.40 20.40 0.1K
15:56 20.50 20.50 20.50 20.50 0.0K
15:57 20.20 20.50 20.20 20.20 0.4K
15:58 20.50 20.50 20.50 20.50 0.0K
16:00 20.50 20.50 20.50 20.50 0.3K
16:01 20.20 20.20 20.20 20.20 0.0K
16:02 20.20 20.50 20.20 20.50 0.5K
16:03 20.50 20.60 20.50 20.60 0.1K
16:11 20.40 20.40 20.40 20.40 0.7K
16:13 20.40 20.40 20.40 20.40 0.1K
16:16 20.40 20.40 20.40 20.40 0.1K
16:17 20.40 20.40 20.40 20.40 0.1K
16:18 20.20 20.20 20.20 20.20 0.0K
16:22 20.40 20.40 20.40 20.40 0.3K
16:24 20.20 20.20 20.20 20.20 1.1K
16:25 20.20 20.20 20.10 20.10 0.0K
16:30 20.20 20.20 20.20 20.20 0.0K
16:32 20.20 20.20 20.20 20.20 0.0K
16:34 20.20 20.20 20.20 20.20 0.0K
16:36 20.20 20.20 20.20 20.20 0.0K
16:37 20.20 20.20 20.20 20.20 0.0K
16:39 20.20 20.20 20.20 20.20 0.3K
16:40 20.40 20.40 20.40 20.40 0.1K
16:42 20.40 20.40 20.10 20.10 0.7K
16:44 20.10 20.10 20.10 20.10 0.1K
16:45 20.40 20.40 20.40 20.40 0.0K
16:46 20.20 20.20 20.20 20.20 0.6K
16:47 20.00 20.10 20.00 20.10 3.7K
16:48 20.00 20.00 20.00 20.00 0.0K
16:50 19.85 19.85 19.85 19.85 5.2K
16:51 19.85 19.85 19.85 19.85 0.1K
16:52 20.00 20.10 20.00 20.10 0.3K
16:53 20.00 20.10 20.00 20.10 1.4K
16:54 20.10 20.10 20.10 20.10 0.0K
16:56 20.10 20.30 20.10 20.30 0.1K
16:58 20.00 20.00 20.00 20.00 0.1K
16:59 20.30 20.30 20.30 20.30 0.1K
17:00 20.30 20.30 20.00 20.00 0.4K
17:01 20.00 20.00 20.00 20.00 4.3K
17:02 20.00 20.00 20.00 20.00 0.2K
17:03 20.10 20.10 20.10 20.10 0.4K
17:05 20.30 20.30 20.30 20.30 0.0K
17:06 20.10 20.10 20.10 20.10 0.5K
17:08 20.10 20.10 20.10 20.10 0.3K
17:09 19.85 19.85 19.85 19.85 1.3K
17:10 19.85 19.85 19.85 19.85 0.3K
17:11 20.10 20.10 20.10 20.10 0.5K
17:12 20.10 20.30 20.10 20.10 0.3K
17:13 20.30 20.30 20.30 20.30 0.7K
17:14 20.10 20.20 19.85 20.20 9.2K
17:16 20.30 20.30 20.30 20.30 0.0K
17:18 19.90 19.90 19.90 19.90 0.4K
17:19 20.20 20.20 20.20 20.20 0.9K
17:21 20.30 20.30 20.30 20.30 0.0K
17:22 20.00 20.00 20.00 20.00 2.0K
17:23 20.30 20.30 20.30 20.30 0.2K
17:24 20.00 20.00 20.00 20.00 0.0K
17:30 20.00 20.00 20.00 20.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available