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 20.80 20.80 20.50 20.50 5.9K
09:01 20.50 20.50 20.50 20.50 0.2K
09:02 20.40 20.40 20.40 20.40 2.0K
09:05 20.30 20.50 20.20 20.50 1.0K
09:06 20.40 20.80 20.40 20.80 0.2K
09:09 20.90 20.90 20.80 20.80 1.4K
09:10 20.80 20.80 20.80 20.80 0.6K
09:12 20.80 20.80 20.80 20.80 0.0K
09:13 20.60 20.80 20.60 20.60 1.1K
09:14 20.50 20.50 20.50 20.50 1.6K
09:16 20.70 20.70 20.40 20.40 0.0K
09:17 20.40 20.40 20.40 20.40 0.1K
09:19 20.50 20.50 20.50 20.50 0.0K
09:23 20.50 20.50 20.40 20.50 0.0K
09:24 20.70 20.70 20.70 20.70 0.0K
09:25 20.70 20.70 20.70 20.70 0.2K
09:27 20.70 20.70 20.70 20.70 1.1K
09:30 20.70 20.70 20.70 20.70 0.9K
09:31 20.70 20.70 20.50 20.50 0.0K
09:33 20.50 20.70 20.50 20.70 0.0K
09:35 20.70 20.70 20.70 20.70 0.2K
09:38 20.50 20.50 20.50 20.50 0.1K
09:39 20.70 20.70 20.70 20.70 1.2K
09:45 20.80 21.00 20.80 21.00 0.1K
09:51 21.00 21.00 21.00 21.00 1.0K
09:52 21.00 21.00 21.00 21.00 0.3K
09:56 20.80 20.80 20.80 20.80 0.0K
09:59 21.10 21.10 21.10 21.10 0.1K
10:00 21.10 21.10 21.10 21.10 0.1K
10:01 21.10 21.10 21.10 21.10 0.0K
10:02 21.10 21.10 21.10 21.10 0.0K
10:10 21.10 21.10 21.10 21.10 0.1K
10:13 21.10 21.10 21.10 21.10 3.0K
10:14 21.30 21.30 21.30 21.30 0.1K
10:16 21.30 21.30 21.30 21.30 0.0K
10:19 21.30 21.30 21.30 21.30 0.0K
10:20 21.30 21.30 21.30 21.30 0.1K
10:23 21.30 21.30 21.30 21.30 0.1K
10:24 21.40 21.40 21.40 21.40 0.2K
10:25 21.40 21.40 21.40 21.40 1.1K
10:28 21.40 21.40 21.30 21.30 0.1K
10:32 21.30 21.30 21.20 21.20 3.7K
10:33 21.20 21.40 21.20 21.40 0.1K
10:36 21.40 21.40 21.30 21.30 0.1K
10:41 21.40 21.40 21.40 21.40 0.0K
10:43 21.50 21.50 21.50 21.50 0.7K
10:44 21.50 21.50 21.50 21.50 0.6K
10:45 21.50 21.50 21.50 21.50 0.0K
10:48 21.50 21.50 21.50 21.50 0.0K
10:49 21.50 21.50 21.50 21.50 0.2K
10:51 21.60 21.60 21.60 21.60 0.9K
10:52 21.60 21.60 21.60 21.60 0.1K
10:53 21.60 21.60 21.60 21.60 0.6K
10:55 21.60 21.60 21.60 21.60 0.8K
10:57 21.70 21.70 21.70 21.70 0.0K
10:58 21.50 21.70 21.50 21.70 0.3K
10:59 21.70 21.70 21.70 21.70 0.1K
11:02 21.70 21.80 21.70 21.80 0.0K
11:05 21.70 21.70 21.70 21.70 0.2K
11:08 21.70 21.70 21.70 21.70 0.0K
11:10 21.70 21.80 21.70 21.80 0.2K
11:12 21.70 21.80 21.70 21.80 0.0K
11:14 21.70 21.70 21.70 21.70 0.0K
11:15 21.80 21.80 21.80 21.80 0.0K
11:17 21.80 21.80 21.80 21.80 0.0K
11:18 21.80 21.80 21.80 21.80 0.0K
11:19 21.80 21.80 21.80 21.80 0.0K
11:22 21.80 21.80 21.80 21.80 0.3K
11:24 21.90 21.90 21.90 21.90 0.0K
11:26 21.80 21.80 21.80 21.80 0.2K
11:28 21.80 21.80 21.80 21.80 0.4K
11:33 21.70 21.70 21.70 21.70 0.0K
11:34 21.50 21.50 21.40 21.40 0.4K
11:36 21.50 21.50 21.50 21.50 0.0K
11:37 21.50 21.50 21.50 21.50 0.0K
11:41 21.70 21.70 21.70 21.70 0.0K
11:44 21.70 21.70 21.70 21.70 0.0K
11:45 21.70 21.70 21.70 21.70 0.0K
11:47 21.50 21.70 21.50 21.70 0.2K
11:48 21.70 21.70 21.70 21.70 0.1K
11:54 21.70 21.80 21.70 21.80 1.4K
11:56 21.60 21.60 21.60 21.60 0.1K
11:57 21.60 21.60 21.60 21.60 0.0K
12:03 21.70 21.70 21.70 21.70 0.0K
12:04 21.70 21.70 21.70 21.70 0.4K
12:12 21.70 21.70 21.50 21.50 0.1K
12:13 21.70 21.70 21.70 21.70 0.0K
12:17 21.70 21.70 21.70 21.70 0.5K
12:18 21.50 21.70 21.50 21.70 0.0K
12:21 21.70 21.70 21.70 21.70 0.0K
12:22 21.70 21.70 21.70 21.70 0.2K
12:24 21.50 21.50 21.50 21.50 0.0K
12:27 21.70 21.70 21.70 21.70 0.0K
12:28 21.70 21.70 21.70 21.70 0.5K
12:30 21.80 21.80 21.80 21.80 0.1K
12:34 21.70 21.70 21.70 21.70 0.9K
12:35 21.80 21.80 21.80 21.80 0.1K
12:37 21.70 21.70 21.70 21.70 0.0K
12:39 21.80 21.80 21.80 21.80 0.0K
12:40 21.80 21.80 21.80 21.80 1.4K
12:44 21.90 21.90 21.90 21.90 0.7K
12:46 22.00 22.00 22.00 22.00 0.0K
12:47 21.80 21.80 21.80 21.80 0.2K
12:52 21.90 21.90 21.90 21.90 0.1K
12:53 21.90 21.90 21.90 21.90 0.0K
12:54 21.90 21.90 21.90 21.90 1.1K
12:57 21.80 21.80 21.80 21.80 0.0K
12:58 21.80 21.80 21.80 21.80 0.5K
13:02 21.80 21.80 21.80 21.80 1.6K
13:03 21.80 22.00 21.80 22.00 0.5K
13:06 21.80 21.80 21.80 21.80 0.0K
13:07 21.80 21.80 21.80 21.80 0.2K
13:09 21.70 21.70 21.70 21.70 0.2K
13:15 21.80 21.80 21.80 21.80 0.1K
13:18 21.80 21.80 21.80 21.80 0.0K
13:21 21.80 21.80 21.80 21.80 0.0K
13:24 21.70 21.70 21.70 21.70 1.1K
13:40 21.70 21.70 21.70 21.70 0.0K
13:42 21.70 21.70 21.60 21.60 0.2K
13:46 21.70 21.70 21.70 21.70 0.0K
13:48 21.70 21.70 21.70 21.70 0.0K
13:51 21.60 21.60 21.60 21.60 0.0K
13:52 21.60 21.60 21.60 21.60 0.1K
13:57 21.70 21.70 21.70 21.70 0.2K
13:59 21.60 21.60 21.60 21.60 0.0K
14:12 21.70 22.00 21.70 22.00 2.3K
14:13 22.00 22.00 22.00 22.00 0.2K
14:14 22.00 22.00 22.00 22.00 0.1K
14:16 22.00 22.00 22.00 22.00 0.0K
14:18 21.70 21.70 21.70 21.70 1.7K
14:19 21.90 21.90 21.90 21.90 0.0K
14:22 21.90 21.90 21.90 21.90 0.1K
14:23 22.00 22.00 22.00 22.00 0.0K
14:32 21.90 21.90 21.80 21.80 0.1K
14:36 21.90 22.00 21.90 22.00 0.0K
14:37 22.00 22.00 22.00 22.00 0.0K
14:38 21.90 21.90 21.70 21.70 0.3K
14:40 21.90 21.90 21.90 21.90 0.0K
14:43 21.70 21.70 21.70 21.70 0.3K
14:44 21.60 21.60 21.50 21.50 2.5K
14:50 21.40 21.40 21.40 21.40 0.5K
14:51 21.40 21.40 21.40 21.40 0.0K
14:55 21.40 21.40 21.40 21.40 0.0K
14:56 21.70 21.70 21.70 21.70 0.0K
15:12 21.40 21.40 21.40 21.40 0.0K
15:14 21.60 21.60 21.60 21.60 0.0K
15:20 21.60 21.60 21.60 21.60 0.0K
15:21 21.40 21.40 21.40 21.40 0.7K
15:22 21.40 21.40 21.40 21.40 0.2K
15:23 21.40 21.40 21.40 21.40 0.0K
15:25 21.40 21.40 21.40 21.40 0.0K
15:34 21.40 21.40 21.40 21.40 0.7K
15:35 21.60 21.60 21.60 21.60 0.5K
15:38 21.60 21.60 21.60 21.60 0.1K
15:39 21.60 21.60 21.60 21.60 0.2K
15:42 21.60 21.60 21.60 21.60 0.6K
15:47 21.60 21.60 21.60 21.60 0.0K
15:56 21.70 21.70 21.70 21.70 1.0K
15:58 21.70 21.70 21.70 21.70 3.6K
15:59 21.70 21.70 21.70 21.70 0.6K
16:05 21.50 21.50 21.50 21.50 0.0K
16:14 21.80 21.80 21.80 21.80 0.8K
16:15 21.80 21.80 21.80 21.80 0.2K
16:16 21.90 21.90 21.90 21.90 0.0K
16:17 21.80 21.80 21.80 21.80 1.3K
16:20 21.80 21.80 21.80 21.80 0.0K
16:21 21.90 21.90 21.90 21.90 0.0K
16:23 21.80 21.80 21.80 21.80 0.0K
16:25 21.80 21.80 21.50 21.50 1.1K
16:32 21.80 21.80 21.80 21.80 1.9K
16:33 21.90 21.90 21.90 21.90 0.1K
16:37 21.90 21.90 21.90 21.90 1.5K
16:38 21.80 21.80 21.80 21.80 0.4K
16:42 21.90 21.90 21.90 21.90 0.0K
16:45 21.90 21.90 21.90 21.90 0.0K
16:47 21.90 21.90 21.90 21.90 0.1K
16:49 21.70 21.70 21.70 21.70 1.0K
16:55 21.70 21.70 21.70 21.70 0.1K
16:58 21.80 21.80 21.80 21.80 0.0K
17:01 21.80 21.80 21.80 21.80 0.1K
17:02 21.80 21.80 21.80 21.80 1.6K
17:04 21.90 21.90 21.90 21.90 2.5K
17:05 22.00 22.00 22.00 22.00 3.9K
17:07 22.20 22.20 22.20 22.20 0.0K
17:11 21.80 21.80 21.80 21.80 1.7K
17:12 21.70 21.70 21.70 21.70 0.0K
17:13 22.10 22.10 22.10 22.10 0.1K
17:14 21.80 21.80 21.80 21.80 0.5K
17:21 21.60 21.60 21.60 21.60 0.1K
17:22 22.00 22.00 22.00 22.00 0.0K
17:24 21.60 21.60 21.60 21.60 0.0K
17:30 21.60 21.60 21.60 21.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available