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 20.60 20.60 20.60 20.60 4.1K
09:01 20.30 20.30 20.30 20.30 2.0K
09:02 20.30 20.30 20.30 20.30 0.2K
09:03 20.60 20.60 20.60 20.60 0.0K
09:04 20.60 20.60 20.60 20.60 0.1K
09:05 20.30 20.30 20.30 20.30 1.2K
09:06 20.30 20.30 20.30 20.30 1.0K
09:07 20.30 20.30 20.30 20.30 0.2K
09:09 20.30 20.30 20.30 20.30 0.1K
09:10 20.30 20.50 20.30 20.50 0.8K
09:11 20.50 20.60 20.50 20.60 1.1K
09:12 20.40 20.40 20.40 20.40 0.6K
09:13 20.40 20.40 20.40 20.40 0.1K
09:14 20.50 20.50 20.50 20.50 0.0K
09:16 20.60 21.40 20.60 21.40 12.9K
09:17 21.40 21.40 21.40 21.40 0.2K
09:18 21.40 21.40 21.40 21.40 0.0K
09:19 21.50 21.50 21.50 21.50 0.3K
09:20 21.50 21.50 21.50 21.50 0.7K
09:21 21.60 21.60 21.60 21.60 0.0K
09:22 21.60 21.90 21.60 21.90 2.3K
09:23 21.90 21.90 21.80 21.80 6.0K
09:24 21.80 21.80 21.80 21.80 18.8K
09:25 21.80 21.80 21.80 21.80 0.2K
09:26 21.80 21.90 21.80 21.80 6.4K
09:27 21.50 21.70 21.50 21.70 4.3K
09:29 21.40 21.50 21.20 21.20 3.2K
09:30 21.20 21.20 21.20 21.20 0.5K
09:31 21.30 21.30 21.10 21.10 0.1K
09:33 21.30 21.50 21.30 21.50 9.6K
09:34 21.40 21.40 21.40 21.40 0.0K
09:35 21.40 21.40 21.40 21.40 0.2K
09:36 21.40 21.40 21.40 21.40 0.3K
09:38 21.40 21.40 21.40 21.40 0.9K
09:39 21.60 21.70 21.60 21.60 4.6K
09:40 21.60 21.60 21.60 21.60 0.1K
09:42 21.60 21.60 21.60 21.60 0.9K
09:43 21.60 21.70 21.60 21.70 2.5K
09:44 21.70 21.70 21.70 21.70 0.1K
09:45 21.70 21.70 21.70 21.70 0.1K
09:46 21.70 21.70 21.70 21.70 0.0K
09:48 21.70 21.70 21.70 21.70 1.0K
09:50 21.80 21.90 21.80 21.90 2.9K
09:51 22.00 22.20 22.00 22.20 1.7K
09:52 22.00 22.30 22.00 22.30 0.5K
09:53 22.00 22.10 22.00 22.10 4.6K
09:54 22.10 22.10 22.00 22.00 0.4K
09:56 21.90 21.90 21.90 21.90 0.3K
09:58 21.90 21.90 21.80 21.80 0.6K
10:00 22.00 22.20 22.00 22.20 23.1K
10:01 22.30 22.30 22.30 22.30 0.3K
10:02 22.20 22.20 22.00 22.00 0.7K
10:04 22.30 22.30 22.30 22.30 0.0K
10:05 22.30 22.30 22.30 22.30 0.0K
10:07 22.30 22.30 22.30 22.30 0.7K
10:08 22.10 22.10 22.10 22.10 0.5K
10:09 22.10 22.10 22.10 22.10 0.1K
10:10 22.10 22.10 22.10 22.10 0.2K
10:11 22.10 22.10 22.10 22.10 0.4K
10:12 22.00 22.10 22.00 22.10 0.7K
10:17 21.90 21.90 21.90 21.90 0.0K
10:18 22.10 22.10 22.10 22.10 0.0K
10:19 22.00 22.00 21.90 21.90 0.2K
10:20 22.00 22.00 21.80 21.80 0.3K
10:22 22.00 22.00 22.00 22.00 0.0K
10:25 22.00 22.00 22.00 22.00 0.0K
10:27 22.00 22.00 22.00 22.00 1.0K
10:28 21.80 21.80 21.80 21.80 0.4K
10:29 22.00 22.00 21.80 21.80 0.5K
10:30 21.80 21.80 21.80 21.80 0.5K
10:31 21.80 21.80 21.60 21.60 4.7K
10:32 21.80 21.80 21.80 21.80 0.2K
10:40 21.80 21.80 21.80 21.80 0.0K
10:41 21.80 21.80 21.80 21.80 0.1K
10:42 21.80 21.80 21.80 21.80 1.0K
10:43 22.00 22.00 22.00 22.00 0.2K
10:44 22.00 22.00 22.00 22.00 0.0K
10:46 21.80 21.80 21.70 21.70 0.6K
10:48 21.70 21.70 21.70 21.70 0.5K
10:53 22.00 22.00 22.00 22.00 0.0K
10:55 22.00 22.00 21.70 21.70 0.8K
10:56 21.70 21.80 21.60 21.60 1.0K
10:57 21.60 21.60 21.60 21.60 0.1K
10:59 21.50 21.50 21.50 21.50 0.7K
11:01 21.40 21.40 21.40 21.40 0.1K
11:06 21.40 21.40 21.40 21.40 0.3K
11:09 21.40 21.40 21.40 21.40 1.9K
11:12 21.70 21.70 21.70 21.70 0.0K
11:14 21.40 21.40 21.40 21.40 0.5K
11:15 21.60 21.60 21.60 21.60 0.3K
11:16 21.60 21.60 21.60 21.60 0.0K
11:17 21.60 21.60 21.60 21.60 0.2K
11:19 21.60 21.60 21.60 21.60 0.0K
11:20 21.50 21.50 21.50 21.50 0.2K
11:27 21.60 21.60 21.60 21.60 1.2K
11:32 21.70 21.70 21.70 21.70 2.0K
11:33 21.70 21.90 21.70 21.90 0.2K
11:40 21.90 21.90 21.90 21.90 0.2K
11:42 21.90 21.90 21.90 21.90 0.5K
11:46 21.90 22.30 21.90 22.30 10.0K
11:47 21.90 21.90 21.90 21.90 0.0K
11:49 22.10 22.10 22.10 22.10 0.0K
11:50 21.80 22.10 21.80 22.10 0.0K
11:52 21.80 21.80 21.80 21.80 0.1K
11:54 22.30 22.30 22.30 22.30 2.2K
11:58 21.90 21.90 21.90 21.90 0.1K
12:04 22.10 22.10 22.10 22.10 0.0K
12:06 22.10 22.10 22.10 22.10 0.0K
12:08 22.10 22.10 22.10 22.10 0.0K
12:09 22.10 22.10 22.10 22.10 0.1K
12:10 21.90 21.90 21.90 21.90 0.0K
12:13 22.10 22.10 22.10 22.10 0.0K
12:14 21.90 21.90 21.90 21.90 0.1K
12:17 22.10 22.10 22.10 22.10 1.8K
12:19 21.90 21.90 21.90 21.90 0.0K
12:20 22.10 22.10 22.10 22.10 0.2K
12:28 22.00 22.00 22.00 22.00 0.0K
12:30 21.90 21.90 21.90 21.90 0.0K
12:40 22.00 22.00 22.00 22.00 0.0K
12:47 22.00 22.00 22.00 22.00 0.2K
12:48 22.10 22.10 22.10 22.10 0.0K
12:49 22.10 22.10 22.10 22.10 0.2K
12:50 22.10 22.10 22.10 22.10 0.0K
12:51 22.00 22.10 22.00 22.10 0.0K
12:52 22.00 22.00 22.00 22.00 0.0K
12:55 22.00 22.00 21.90 21.90 0.1K
13:00 22.10 22.10 22.10 22.10 0.2K
13:01 21.90 21.90 21.90 21.90 0.0K
13:05 21.90 21.90 21.90 21.90 0.3K
13:07 22.00 22.00 22.00 22.00 0.0K
13:11 21.90 21.90 21.90 21.90 0.5K
13:17 21.70 21.70 21.70 21.70 0.0K
13:25 21.90 21.90 21.90 21.90 0.0K
13:31 21.90 21.90 21.90 21.90 0.0K
13:36 21.90 21.90 21.90 21.90 0.1K
13:38 21.90 21.90 21.90 21.90 0.0K
13:42 21.70 21.70 21.70 21.70 0.0K
13:51 21.70 21.70 21.70 21.70 1.4K
13:52 21.70 21.70 21.70 21.70 0.1K
13:57 21.70 21.70 21.70 21.70 0.0K
14:03 21.50 21.60 21.50 21.60 6.1K
14:07 21.30 21.30 21.30 21.30 0.4K
14:11 21.60 21.60 21.60 21.60 0.2K
14:12 21.60 21.60 21.60 21.60 0.0K
14:15 21.60 21.60 21.60 21.60 0.0K
14:17 21.60 21.60 21.60 21.60 0.5K
14:18 21.30 21.30 21.30 21.30 0.2K
14:23 21.60 21.60 21.60 21.60 0.0K
14:25 21.60 21.60 21.60 21.60 0.0K
14:32 21.30 21.30 21.30 21.30 0.3K
14:38 21.50 21.50 21.50 21.50 0.1K
14:55 21.50 21.50 21.50 21.50 0.0K
14:57 21.30 21.30 21.30 21.30 0.2K
14:59 21.50 21.50 21.50 21.50 0.5K
15:09 21.40 21.40 21.40 21.40 1.2K
15:24 21.50 21.50 21.50 21.50 0.0K
15:28 21.50 21.50 21.50 21.50 0.0K
15:29 21.40 21.40 21.40 21.40 0.0K
15:33 21.50 21.50 21.50 21.50 0.6K
15:37 21.70 21.70 21.70 21.70 0.8K
15:38 21.50 21.50 21.50 21.50 0.7K
15:43 21.70 21.70 21.70 21.70 0.1K
15:45 21.70 21.70 21.70 21.70 0.0K
15:50 21.70 21.70 21.70 21.70 0.2K
15:52 21.70 21.70 21.70 21.70 0.0K
15:54 21.50 21.50 21.50 21.50 0.3K
15:59 21.70 21.70 21.70 21.70 0.0K
16:02 21.50 21.50 21.50 21.50 0.5K
16:05 21.50 21.50 21.50 21.50 0.0K
16:11 21.60 21.60 21.60 21.60 0.0K
16:13 21.40 21.40 21.40 21.40 3.2K
16:14 21.40 21.40 21.40 21.40 0.0K
16:22 21.50 21.50 21.50 21.50 0.1K
16:23 21.50 21.50 21.50 21.50 0.1K
16:27 21.20 21.20 21.20 21.20 0.1K
16:28 21.50 21.50 21.20 21.20 0.5K
16:34 21.00 21.00 21.00 21.00 1.5K
16:37 21.00 21.00 21.00 21.00 0.0K
16:42 21.00 21.00 21.00 21.00 0.5K
16:43 21.20 21.20 21.20 21.20 0.2K
16:49 21.20 21.20 21.20 21.20 0.0K
16:52 21.20 21.20 21.20 21.20 0.0K
16:59 21.20 21.20 21.20 21.20 0.1K
17:00 20.80 20.80 20.80 20.80 7.3K
17:06 21.20 21.20 21.20 21.20 2.4K
17:07 21.20 21.20 21.20 21.20 0.2K
17:08 21.20 21.20 21.20 21.20 0.0K
17:12 21.20 21.20 21.20 21.20 0.0K
17:15 21.00 21.00 21.00 21.00 0.3K
17:19 20.90 20.90 20.90 20.90 1.8K
17:21 20.90 20.90 20.90 20.90 0.7K
17:23 21.20 21.20 21.20 21.20 0.3K
17:24 21.00 21.00 21.00 21.00 0.1K
17:29 20.70 20.70 20.70 20.70 0.0K
17:30 20.70 20.70 20.70 20.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available