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 20.00 20.00 20.00 20.00 12.0K
09:01 20.00 20.00 20.00 20.00 0.0K
09:02 20.00 20.00 20.00 20.00 1.0K
09:03 20.20 20.60 20.20 20.60 1.7K
09:04 20.70 21.00 20.70 21.00 3.0K
09:05 21.00 21.30 21.00 21.30 1.1K
09:06 21.00 21.30 21.00 21.30 1.8K
09:07 21.20 21.20 21.00 21.00 2.2K
09:08 21.20 21.20 21.20 21.20 0.8K
09:09 21.00 21.00 20.70 20.90 3.3K
09:10 20.50 20.50 20.30 20.30 0.9K
09:11 20.80 20.80 20.40 20.40 0.5K
09:12 20.40 20.70 20.40 20.70 0.6K
09:13 20.70 20.70 20.70 20.70 0.5K
09:14 20.40 20.70 20.40 20.70 1.0K
09:15 20.30 20.70 20.30 20.70 0.3K
09:17 20.70 20.70 20.70 20.70 0.2K
09:19 20.70 20.70 20.70 20.70 0.1K
09:20 20.50 20.50 20.50 20.50 0.3K
09:21 20.50 20.50 20.40 20.40 0.3K
09:22 20.50 20.50 20.50 20.50 0.1K
09:24 20.50 20.50 20.50 20.50 0.0K
09:25 20.50 20.50 20.50 20.50 0.1K
09:26 20.50 20.60 20.40 20.60 1.0K
09:28 20.60 20.60 20.60 20.60 0.0K
09:29 20.60 20.70 20.60 20.70 1.8K
09:32 20.80 20.80 20.60 20.60 1.0K
09:33 20.60 20.60 20.60 20.60 0.4K
09:34 20.50 20.50 20.50 20.50 0.0K
09:35 20.80 20.80 20.80 20.80 0.3K
09:36 20.80 20.80 20.80 20.80 0.1K
09:38 20.80 20.80 20.80 20.80 0.2K
09:40 20.70 20.70 20.70 20.70 0.0K
09:41 20.70 20.70 20.70 20.70 0.2K
09:43 20.70 20.70 20.70 20.70 0.0K
09:45 20.70 20.70 20.70 20.70 0.1K
09:48 20.70 20.70 20.70 20.70 0.0K
09:51 20.70 20.70 20.70 20.70 0.0K
09:53 20.70 20.70 20.70 20.70 0.1K
09:55 20.70 20.70 20.70 20.70 0.1K
09:59 20.60 20.70 20.60 20.70 0.3K
10:00 20.70 20.70 20.70 20.70 0.3K
10:03 20.90 20.90 20.90 20.90 0.3K
10:04 20.90 20.90 20.90 20.90 0.4K
10:05 20.90 20.90 20.90 20.90 0.1K
10:06 20.70 20.70 20.70 20.70 0.1K
10:07 20.60 20.60 20.60 20.60 0.2K
10:10 20.70 20.70 20.70 20.70 0.1K
10:11 20.70 20.70 20.70 20.70 0.0K
10:13 20.70 20.70 20.70 20.70 0.1K
10:15 20.70 20.70 20.70 20.70 0.2K
10:18 20.70 20.70 20.70 20.70 2.2K
10:20 20.90 21.00 20.90 21.00 0.2K
10:22 20.60 20.60 20.60 20.60 1.2K
10:27 20.60 20.60 20.60 20.60 0.1K
10:29 20.50 20.50 20.50 20.50 0.1K
10:31 20.40 20.40 20.40 20.40 0.1K
10:32 20.40 20.40 20.40 20.40 0.3K
10:33 20.40 20.40 20.40 20.40 0.1K
10:35 20.40 20.40 20.30 20.30 0.9K
10:36 20.30 20.30 20.30 20.30 0.3K
10:38 20.30 20.30 20.30 20.30 0.1K
10:39 20.30 20.30 20.30 20.30 0.0K
10:42 20.50 20.50 20.50 20.50 0.0K
10:44 20.50 20.50 20.50 20.50 0.1K
10:47 20.60 20.60 20.60 20.60 0.2K
10:50 20.60 20.60 20.60 20.60 0.0K
10:52 20.30 20.30 20.30 20.30 0.2K
10:54 20.50 20.50 20.50 20.50 0.0K
10:55 20.50 20.50 20.50 20.50 0.0K
10:57 20.50 20.50 20.50 20.50 0.1K
11:01 20.50 20.50 20.50 20.50 0.0K
11:02 20.50 20.50 20.50 20.50 0.0K
11:04 20.50 20.50 20.50 20.50 0.0K
11:05 20.20 20.20 20.20 20.20 0.4K
11:06 20.50 20.50 20.50 20.50 0.4K
11:09 20.40 20.40 20.40 20.40 0.0K
11:12 20.40 20.40 20.40 20.40 0.0K
11:14 20.40 20.40 20.20 20.20 0.5K
11:15 20.40 20.40 20.40 20.40 0.0K
11:18 20.20 20.20 20.20 20.20 0.1K
11:19 20.20 20.20 20.20 20.20 0.0K
11:23 20.10 20.10 20.10 20.10 0.0K
11:28 20.10 20.10 20.10 20.10 0.0K
11:30 20.00 20.00 20.00 20.00 0.0K
11:33 20.10 20.10 20.10 20.10 0.0K
11:35 20.00 20.00 20.00 20.00 1.5K
11:37 20.10 20.10 20.10 20.10 0.0K
11:40 20.00 20.00 20.00 20.00 0.2K
11:43 20.10 20.40 20.10 20.40 1.0K
11:45 20.30 20.30 20.30 20.30 0.0K
11:48 20.30 20.30 20.30 20.30 0.0K
11:50 20.00 20.00 20.00 20.00 0.0K
11:51 20.30 20.30 20.30 20.30 0.0K
11:56 20.00 20.00 20.00 20.00 0.0K
12:01 20.00 20.00 20.00 20.00 1.1K
12:02 20.00 20.00 20.00 20.00 0.0K
12:05 20.00 20.00 19.75 19.75 0.9K
12:06 20.00 20.00 20.00 20.00 0.1K
12:07 19.75 20.00 19.75 20.00 0.5K
12:09 19.75 19.75 19.75 19.75 0.2K
12:12 19.75 19.75 19.75 19.75 0.0K
12:15 19.75 19.75 19.75 19.75 0.0K
12:16 20.00 20.00 20.00 20.00 0.1K
12:17 19.75 19.75 19.75 19.75 0.0K
12:20 19.90 19.90 19.90 19.90 0.0K
12:23 19.90 19.90 19.90 19.90 0.1K
12:24 19.90 19.90 19.90 19.90 0.1K
12:26 19.90 19.90 19.90 19.90 0.1K
12:29 19.90 19.90 19.90 19.90 0.0K
12:30 19.95 19.95 19.95 19.95 0.3K
12:32 19.95 19.95 19.95 19.95 0.0K
12:43 19.90 19.90 19.75 19.75 0.2K
12:46 19.75 19.75 19.75 19.75 0.1K
12:49 19.95 19.95 19.95 19.95 0.3K
12:53 20.00 20.00 20.00 20.00 0.0K
12:57 20.00 20.00 19.80 19.80 0.5K
12:58 19.80 19.80 19.80 19.80 0.1K
13:01 19.80 19.80 19.80 19.80 0.0K
13:04 19.85 19.85 19.85 19.85 0.0K
13:06 19.80 19.80 19.80 19.80 0.1K
13:08 19.80 19.80 19.80 19.80 0.1K
13:10 20.00 20.00 20.00 20.00 0.1K
13:14 19.95 19.95 19.95 19.95 0.0K
13:15 19.80 19.80 19.80 19.80 0.1K
13:17 19.80 19.80 19.80 19.80 0.5K
13:18 19.75 19.75 19.75 19.75 0.3K
13:20 19.75 19.75 19.75 19.75 0.1K
13:24 19.75 19.75 19.75 19.75 0.4K
13:27 19.75 19.75 19.75 19.75 0.5K
13:28 19.75 19.85 19.70 19.85 1.8K
13:30 19.80 19.80 19.80 19.80 0.0K
13:42 19.80 19.80 19.80 19.80 0.1K
13:46 19.80 19.80 19.80 19.80 0.0K
13:52 19.70 19.85 19.70 19.85 0.2K
13:56 19.65 19.65 19.65 19.65 0.1K
13:58 19.65 19.65 19.65 19.65 0.0K
13:59 19.65 19.65 19.60 19.60 2.5K
14:01 19.55 19.55 19.20 19.20 0.5K
14:06 19.40 19.40 19.40 19.40 0.1K
14:07 19.15 19.15 19.15 19.15 0.2K
14:10 19.10 19.10 19.10 19.10 0.3K
14:11 19.10 19.10 19.00 19.00 0.0K
14:12 18.70 18.70 18.70 18.70 0.8K
14:13 18.70 18.70 18.70 18.70 2.0K
14:14 18.75 18.75 18.75 18.75 0.1K
14:19 18.75 18.75 18.75 18.75 1.0K
14:20 18.95 18.95 18.95 18.95 0.0K
14:22 18.95 18.95 18.95 18.95 0.0K
14:24 18.95 18.95 18.95 18.95 0.1K
14:25 18.75 18.75 18.75 18.75 0.0K
14:26 18.85 18.85 18.85 18.85 0.5K
14:27 18.85 18.85 18.85 18.85 0.2K
14:28 18.75 18.75 18.75 18.75 0.0K
14:29 18.70 18.70 18.70 18.70 0.0K
14:30 18.70 18.70 18.70 18.70 0.1K
14:31 18.65 18.65 18.55 18.55 2.1K
14:32 18.65 18.65 18.60 18.60 0.6K
14:33 18.70 18.75 18.70 18.75 0.9K
14:34 18.75 18.85 18.75 18.85 0.5K
14:35 18.95 18.95 18.95 18.95 1.0K
14:37 18.95 18.95 18.55 18.55 1.9K
14:38 18.75 18.75 18.40 18.40 6.2K
14:39 18.30 18.50 18.30 18.50 0.3K
14:40 18.30 18.30 18.30 18.30 2.1K
14:41 18.20 18.40 18.20 18.35 1.3K
14:42 18.40 18.40 18.40 18.40 0.3K
14:43 18.40 18.40 18.35 18.40 8.7K
14:44 18.40 18.40 18.40 18.40 0.4K
14:45 18.50 18.70 18.50 18.70 2.8K
14:46 18.70 18.75 18.70 18.75 7.2K
14:47 18.60 18.60 18.60 18.60 0.6K
14:49 18.90 18.90 18.90 18.90 0.2K
14:50 18.90 18.90 18.90 18.90 0.1K
14:53 18.90 18.90 18.65 18.65 0.0K
14:55 19.00 19.00 19.00 19.00 0.1K
14:57 19.00 19.00 18.65 19.00 0.3K
15:00 18.65 18.65 18.65 18.65 0.5K
15:01 18.65 18.65 18.65 18.65 0.0K
15:03 18.65 18.65 18.65 18.65 0.1K
15:05 18.65 18.65 18.65 18.65 0.0K
15:08 18.65 18.85 18.65 18.85 0.2K
15:10 18.85 18.85 18.65 18.85 1.5K
15:11 18.70 18.95 18.70 18.95 0.7K
15:12 18.95 18.95 18.70 18.70 0.4K
15:15 18.70 18.70 18.70 18.70 0.0K
15:19 18.95 18.95 18.95 18.95 0.5K
15:21 18.70 18.70 18.70 18.70 0.0K
15:25 18.95 18.95 18.95 18.95 0.0K
15:26 18.70 18.70 18.70 18.70 0.0K
15:27 18.70 18.70 18.70 18.70 0.1K
15:28 18.70 18.70 18.70 18.70 0.3K
15:29 18.70 18.95 18.70 18.95 0.1K
15:31 18.80 18.80 18.80 18.80 0.6K
15:32 18.80 18.80 18.65 18.80 1.0K
15:34 18.70 18.70 18.70 18.70 0.0K
15:35 18.70 18.70 18.70 18.70 0.2K
15:39 18.80 18.80 18.80 18.80 0.0K
15:40 18.80 18.80 18.80 18.80 0.0K
15:44 18.95 18.95 18.95 18.95 0.3K
15:45 18.80 18.80 18.65 18.65 0.1K
15:46 18.65 18.65 18.65 18.65 0.6K
15:47 18.80 18.80 18.80 18.80 0.7K
15:48 18.80 18.95 18.80 18.95 1.6K
15:49 18.80 18.80 18.80 18.80 5.0K
15:50 18.95 18.95 18.95 18.95 2.7K
15:53 18.65 18.65 18.65 18.65 0.8K
15:54 18.85 18.85 18.85 18.85 0.2K
15:59 18.85 18.85 18.85 18.85 0.1K
16:04 18.85 18.85 18.85 18.85 0.0K
16:10 18.85 18.85 18.65 18.65 0.1K
16:14 18.85 18.85 18.85 18.85 0.5K
16:15 18.90 18.90 18.90 18.90 0.3K
16:19 18.95 18.95 18.95 18.95 0.1K
16:20 18.90 18.90 18.90 18.90 0.2K
16:22 18.65 18.80 18.65 18.80 1.3K
16:23 18.80 18.80 18.55 18.60 2.0K
16:24 18.85 18.85 18.85 18.85 0.0K
16:25 18.85 18.85 18.85 18.85 0.1K
16:31 18.70 18.70 18.70 18.70 0.9K
16:32 18.90 18.90 18.90 18.90 0.0K
16:38 18.70 18.70 18.70 18.70 0.1K
16:40 18.70 18.70 18.70 18.70 0.7K
16:41 18.70 18.70 18.70 18.70 0.3K
16:42 18.90 18.90 18.90 18.90 0.3K
16:44 18.70 18.90 18.70 18.90 0.7K
16:46 18.65 18.65 18.65 18.65 0.7K
16:47 18.55 18.85 18.55 18.85 3.6K
16:48 18.65 18.65 18.65 18.65 0.0K
16:49 18.60 18.60 18.60 18.60 0.0K
16:50 18.60 18.60 18.60 18.60 0.1K
16:52 18.70 18.70 18.70 18.70 0.0K
16:53 18.70 18.80 18.70 18.80 1.8K
16:54 18.85 18.90 18.85 18.90 0.6K
16:55 18.90 18.90 18.90 18.90 0.0K
16:56 18.90 18.90 18.90 18.90 0.0K
16:58 18.90 18.95 18.90 18.95 2.9K
17:06 18.85 18.85 18.85 18.85 0.0K
17:07 18.85 18.85 18.85 18.85 0.0K
17:12 18.80 18.80 18.80 18.80 0.5K
17:14 18.70 18.70 18.70 18.70 0.0K
17:15 18.95 18.95 18.95 18.95 0.0K
17:16 18.95 18.95 18.95 18.95 0.1K
17:20 18.90 18.90 18.90 18.90 0.0K
17:21 18.90 18.90 18.90 18.90 0.1K
17:22 18.70 18.70 18.70 18.70 0.0K
17:24 18.70 18.70 18.70 18.70 0.0K
17:30 18.55 18.55 18.55 18.55 5.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available