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 21.90 21.90 21.90 21.90 2.1K
09:01 22.00 22.00 21.90 22.00 0.3K
09:02 22.20 22.20 22.20 22.20 0.2K
09:03 22.30 22.60 22.30 22.60 1.6K
09:04 22.50 22.50 22.50 22.50 0.1K
09:05 22.50 22.50 22.40 22.40 1.8K
09:06 22.40 22.40 22.40 22.40 0.2K
09:09 22.20 22.20 22.20 22.20 0.1K
09:10 21.90 21.90 21.90 21.90 2.1K
09:11 22.00 22.00 22.00 22.00 0.0K
09:12 21.90 22.00 21.90 22.00 0.4K
09:15 22.00 22.00 22.00 22.00 0.1K
09:18 22.00 22.00 22.00 22.00 0.1K
09:19 21.90 21.90 21.90 21.90 3.9K
09:21 21.80 21.80 21.50 21.50 1.1K
09:22 21.50 21.50 21.50 21.50 0.9K
09:23 21.10 21.10 21.10 21.10 0.2K
09:24 21.10 21.20 20.80 21.20 3.1K
09:25 20.90 20.90 20.60 20.60 5.5K
09:26 20.60 20.80 20.60 20.60 2.2K
09:27 20.60 20.80 20.60 20.80 0.8K
09:28 20.80 20.80 20.70 20.70 0.9K
09:29 20.70 21.00 20.70 20.70 1.0K
09:30 21.00 21.00 20.70 20.70 0.4K
09:33 21.00 21.00 21.00 21.00 0.3K
09:36 20.70 20.70 20.70 20.70 0.6K
09:39 20.90 20.90 20.90 20.90 0.1K
09:40 21.00 21.00 21.00 21.00 0.0K
09:41 20.70 20.70 20.70 20.70 0.4K
09:42 20.60 20.60 20.60 20.60 0.5K
09:43 20.60 20.90 20.60 20.90 0.1K
09:44 20.90 20.90 20.90 20.90 0.1K
09:45 20.90 20.90 20.90 20.90 0.3K
09:47 20.90 20.90 20.90 20.90 0.1K
09:48 20.90 20.90 20.90 20.90 0.1K
09:49 20.90 20.90 20.90 20.90 0.2K
09:52 20.90 20.90 20.90 20.90 0.7K
09:54 20.80 21.00 20.80 20.80 0.8K
09:55 21.00 21.00 20.80 20.80 0.0K
09:56 20.80 20.80 20.80 20.80 0.5K
09:58 20.70 20.70 20.70 20.70 0.3K
10:00 20.70 20.70 20.70 20.70 0.1K
10:01 20.70 20.70 20.70 20.70 0.0K
10:05 20.80 20.80 20.80 20.80 0.2K
10:06 20.80 20.80 20.80 20.80 0.3K
10:08 20.80 20.80 20.80 20.80 2.0K
10:09 20.80 20.80 20.80 20.80 0.0K
10:10 20.80 20.80 20.80 20.80 0.3K
10:11 20.80 20.80 20.80 20.80 0.1K
10:12 20.70 20.70 20.70 20.70 0.1K
10:13 20.70 20.70 20.70 20.70 1.3K
10:14 20.70 20.80 20.40 20.80 5.8K
10:17 20.80 20.80 20.80 20.80 0.0K
10:18 20.80 20.80 20.80 20.80 0.0K
10:20 20.50 20.50 20.50 20.50 1.1K
10:21 20.40 20.50 20.40 20.50 0.2K
10:23 20.50 20.50 19.85 20.00 7.9K
10:24 20.10 20.40 20.10 20.40 0.4K
10:25 20.50 20.50 20.50 20.50 0.0K
10:28 20.20 20.20 20.20 20.20 0.5K
10:29 20.20 20.50 20.20 20.50 0.2K
10:31 20.50 20.50 20.50 20.50 0.2K
10:32 20.20 20.20 20.20 20.20 0.2K
10:34 20.50 20.50 20.50 20.50 0.0K
10:35 20.30 20.30 20.20 20.20 0.3K
10:36 20.40 20.40 20.40 20.40 0.0K
10:37 19.95 20.20 19.95 20.20 2.3K
10:39 19.95 19.95 19.95 19.95 0.9K
10:40 20.20 20.20 20.20 20.20 0.1K
10:41 20.20 20.20 20.20 20.20 2.0K
10:45 20.10 20.10 20.10 20.10 0.4K
10:48 20.10 20.20 20.10 20.20 0.1K
10:49 20.30 20.40 20.30 20.40 1.0K
10:51 20.40 20.40 20.40 20.40 0.0K
10:54 20.20 20.20 20.20 20.20 0.1K
10:55 20.40 20.40 20.40 20.40 0.1K
10:56 20.40 20.40 20.40 20.40 0.5K
10:57 20.40 20.40 20.40 20.40 0.0K
10:58 20.40 20.40 20.40 20.40 0.0K
11:00 20.40 20.40 20.40 20.40 2.0K
11:01 20.40 20.40 20.40 20.40 0.0K
11:02 20.20 20.40 20.20 20.40 0.1K
11:03 20.40 20.40 20.30 20.30 1.0K
11:04 20.30 20.30 20.30 20.30 0.0K
11:05 20.30 20.30 20.30 20.30 0.0K
11:10 20.30 20.30 20.30 20.30 0.0K
11:11 20.30 20.30 20.30 20.30 0.1K
11:14 20.40 20.40 20.40 20.40 0.1K
11:15 20.20 20.20 20.20 20.20 0.9K
11:17 20.20 20.20 20.20 20.20 0.0K
11:18 20.20 20.20 20.20 20.20 0.0K
11:27 20.40 20.40 20.40 20.40 0.1K
11:30 20.40 20.40 20.40 20.40 0.0K
11:31 20.30 20.30 20.30 20.30 0.5K
11:32 20.30 20.40 20.30 20.40 0.8K
11:35 20.30 20.30 20.30 20.30 0.4K
11:36 20.40 20.40 20.40 20.40 0.0K
11:38 20.30 20.30 20.30 20.30 0.0K
11:39 20.30 20.30 20.30 20.30 0.2K
11:40 20.30 20.30 20.30 20.30 0.2K
11:42 20.20 20.20 20.20 20.20 0.1K
11:43 20.40 20.40 20.40 20.40 0.3K
11:47 20.40 20.40 20.40 20.40 0.0K
11:49 20.40 20.40 20.40 20.40 0.0K
11:53 20.00 20.00 19.95 19.95 3.8K
11:54 19.90 19.90 19.90 19.90 0.5K
11:55 19.90 19.95 19.85 19.85 0.4K
11:57 19.85 20.00 19.85 20.00 0.7K
11:59 19.80 19.80 19.80 19.80 0.0K
12:00 19.80 19.80 19.70 19.70 2.1K
12:01 19.65 19.65 19.65 19.65 2.1K
12:03 19.85 19.85 19.70 19.70 0.4K
12:04 19.90 19.90 19.90 19.90 0.5K
12:05 19.70 19.70 19.70 19.70 0.1K
12:08 19.90 19.90 19.90 19.90 0.2K
12:09 19.90 19.90 19.90 19.90 0.0K
12:10 19.75 19.75 19.75 19.75 0.3K
12:12 19.90 19.90 19.90 19.90 0.2K
12:14 19.90 19.90 19.90 19.90 0.0K
12:15 19.90 19.90 19.75 19.75 0.3K
12:16 19.75 19.75 19.75 19.75 0.2K
12:17 19.75 19.90 19.75 19.75 0.4K
12:19 19.90 19.90 19.75 19.75 0.2K
12:20 19.75 19.75 19.75 19.75 1.5K
12:21 19.75 19.80 19.75 19.80 0.6K
12:23 20.00 20.00 20.00 20.00 0.1K
12:25 19.80 19.80 19.80 19.80 0.8K
12:30 20.00 20.00 20.00 20.00 0.2K
12:31 20.00 20.00 20.00 20.00 0.1K
12:33 20.10 20.10 20.10 20.10 0.2K
12:34 20.10 20.10 20.10 20.10 0.9K
12:38 20.00 20.00 20.00 20.00 0.3K
12:39 20.00 20.00 20.00 20.00 0.2K
12:41 20.10 20.10 20.10 20.10 0.3K
12:42 19.85 20.10 19.85 20.10 2.1K
12:43 20.10 20.10 20.10 20.10 1.2K
12:44 20.20 20.20 20.20 20.20 0.6K
12:45 20.10 20.20 20.10 20.20 0.3K
12:46 20.10 20.20 20.10 20.20 1.2K
12:51 20.20 20.20 20.20 20.20 0.3K
12:59 20.20 20.20 20.20 20.20 0.0K
13:01 20.40 20.40 20.40 20.40 0.5K
13:02 20.40 20.40 20.40 20.40 0.6K
13:03 20.40 20.50 20.40 20.50 0.5K
13:04 20.60 20.60 20.60 20.60 0.1K
13:06 20.60 20.60 20.50 20.50 3.9K
13:07 20.50 20.50 20.50 20.50 0.1K
13:11 20.50 20.50 20.50 20.50 1.9K
13:13 20.60 20.60 20.60 20.60 0.2K
13:14 20.60 20.60 20.50 20.50 0.0K
13:15 20.40 20.40 20.40 20.40 0.3K
13:19 20.60 20.60 20.60 20.60 0.1K
13:21 20.40 20.40 20.40 20.40 0.1K
13:23 20.30 20.30 20.30 20.30 0.0K
13:24 20.30 20.30 20.30 20.30 0.2K
13:25 20.40 20.90 20.40 20.90 2.7K
13:26 21.00 21.00 20.90 21.00 2.4K
13:27 21.00 21.00 21.00 21.00 0.1K
13:29 20.80 21.00 20.80 21.00 0.1K
13:37 20.60 20.90 20.60 20.90 0.2K
13:41 20.90 20.90 20.90 20.90 0.0K
13:43 20.90 21.00 20.90 21.00 3.0K
13:52 20.90 20.90 20.90 20.90 0.0K
14:00 20.70 20.70 20.70 20.70 0.0K
14:01 20.70 20.70 20.70 20.70 0.9K
14:10 20.70 20.70 20.70 20.70 0.4K
14:11 20.70 20.70 20.70 20.70 0.0K
14:13 20.70 20.70 20.70 20.70 0.1K
14:14 20.50 20.50 20.50 20.50 0.4K
14:15 20.70 20.70 20.70 20.70 0.1K
14:18 20.70 20.70 20.70 20.70 0.0K
14:19 20.50 20.50 20.50 20.50 0.3K
14:21 20.70 20.70 20.70 20.70 0.0K
14:26 20.70 20.70 20.70 20.70 0.3K
14:28 20.70 20.70 20.70 20.70 0.1K
14:32 20.40 20.40 20.40 20.40 0.1K
14:33 20.70 20.70 20.70 20.70 0.0K
14:35 20.70 20.70 20.70 20.70 0.7K
14:40 20.50 20.50 20.50 20.50 0.0K
14:41 20.70 20.70 20.70 20.70 0.9K
14:43 20.70 20.70 20.70 20.70 4.0K
14:44 20.90 21.10 20.90 21.10 2.0K
14:47 21.10 21.10 21.10 21.10 0.1K
14:49 21.10 21.10 21.10 21.10 0.0K
14:56 21.10 21.10 21.10 21.10 0.0K
15:05 21.10 21.10 21.10 21.10 0.0K
15:13 21.00 21.00 21.00 21.00 0.4K
15:18 21.00 21.00 21.00 21.00 0.5K
15:23 21.00 21.00 21.00 21.00 0.0K
15:29 21.00 21.00 20.90 20.90 3.3K
15:32 21.00 21.00 21.00 21.00 0.3K
15:34 21.10 21.10 21.10 21.10 1.0K
15:35 21.20 21.20 20.90 20.90 0.1K
15:36 20.90 20.90 20.90 20.90 0.4K
15:37 20.90 20.90 20.80 20.80 1.9K
15:38 20.80 20.80 20.50 20.50 1.0K
15:41 20.80 20.80 20.80 20.80 0.1K
15:45 20.80 20.80 20.80 20.80 0.2K
15:46 20.90 20.90 20.90 20.90 0.0K
15:48 20.90 20.90 20.90 20.90 0.2K
15:50 20.90 20.90 20.90 20.90 0.0K
15:51 20.90 20.90 20.90 20.90 0.5K
15:53 20.90 20.90 20.90 20.90 0.0K
15:54 20.90 20.90 20.90 20.90 0.2K
15:55 20.80 20.80 20.80 20.80 0.0K
15:56 20.80 20.80 20.70 20.70 0.3K
16:00 20.70 20.90 20.70 20.90 0.8K
16:01 20.90 20.90 20.90 20.90 0.0K
16:06 20.50 20.50 20.50 20.50 0.0K
16:07 20.80 20.80 20.50 20.50 0.3K
16:08 20.80 20.80 20.80 20.80 1.0K
16:12 20.90 20.90 20.90 20.90 0.0K
16:15 21.00 21.00 21.00 21.00 0.5K
16:17 21.00 21.00 21.00 21.00 0.3K
16:19 20.60 20.60 20.60 20.60 0.6K
16:22 20.90 20.90 20.90 20.90 0.2K
16:25 20.60 20.60 20.60 20.60 0.0K
16:27 20.60 20.60 20.60 20.60 1.2K
16:28 20.90 20.90 20.50 20.90 0.3K
16:30 20.90 20.90 20.90 20.90 0.0K
16:31 20.50 20.50 20.50 20.50 0.2K
16:34 20.90 20.90 20.90 20.90 0.1K
16:38 20.90 20.90 20.90 20.90 0.0K
16:44 20.90 20.90 20.90 20.90 0.1K
16:46 20.90 20.90 20.90 20.90 0.0K
16:48 20.90 20.90 20.90 20.90 0.0K
16:49 20.90 20.90 20.90 20.90 0.1K
16:50 20.60 20.60 20.60 20.60 0.0K
17:00 20.90 20.90 20.90 20.90 1.0K
17:01 21.00 21.00 21.00 21.00 0.9K
17:07 21.00 21.00 21.00 21.00 0.0K
17:08 21.00 21.00 20.90 20.90 0.4K
17:09 21.00 21.00 21.00 21.00 0.0K
17:11 20.80 20.80 20.80 20.80 2.7K
17:12 21.20 21.20 21.20 21.20 0.0K
17:14 20.80 20.90 20.80 20.90 0.5K
17:18 21.20 21.20 21.20 21.20 0.0K
17:20 21.20 21.20 21.20 21.20 0.0K
17:21 21.10 21.10 21.10 21.10 0.0K
17:24 20.80 21.00 20.80 21.00 1.2K
17:29 21.00 21.00 21.00 21.00 0.0K
17:30 21.00 21.00 21.00 21.00 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available