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 22.00 22.00 21.80 21.80 3.4K
09:02 21.60 21.60 21.50 21.50 0.1K
09:03 21.50 21.50 21.50 21.50 0.0K
09:04 21.10 21.10 21.10 21.10 0.1K
09:05 21.60 21.60 21.60 21.60 0.0K
09:06 21.70 21.70 21.70 21.70 0.3K
09:07 21.70 21.70 21.70 21.70 0.0K
09:08 21.70 21.70 21.70 21.70 0.0K
09:09 21.70 21.70 21.70 21.70 0.3K
09:10 21.80 21.80 21.80 21.80 0.6K
09:11 21.90 21.90 21.90 21.90 0.1K
09:12 21.90 21.90 21.90 21.90 0.1K
09:13 21.90 21.90 21.90 21.90 0.0K
09:16 22.00 22.00 22.00 22.00 0.0K
09:17 21.80 21.90 21.80 21.90 2.0K
09:18 21.90 21.90 21.90 21.90 0.0K
09:22 21.90 21.90 21.90 21.90 6.5K
09:23 22.20 22.20 22.20 22.20 0.4K
09:24 22.30 22.30 22.30 22.30 0.0K
09:27 22.30 22.40 22.30 22.40 2.7K
09:28 22.40 22.40 22.40 22.40 0.0K
09:29 22.40 22.40 22.40 22.40 0.0K
09:30 22.40 22.40 22.40 22.40 0.2K
09:31 22.40 22.40 22.40 22.40 0.0K
09:32 22.40 22.40 22.40 22.40 6.5K
09:33 22.50 22.70 22.50 22.70 3.4K
09:34 22.40 22.40 22.20 22.20 0.7K
09:40 22.40 22.40 22.40 22.40 0.3K
09:42 22.50 22.50 22.50 22.50 0.0K
09:43 22.50 22.50 22.50 22.50 0.4K
09:44 22.60 22.60 22.60 22.60 1.1K
09:45 22.60 22.60 22.60 22.60 1.0K
09:46 22.60 22.60 22.60 22.60 0.3K
09:47 22.60 22.60 22.60 22.60 0.3K
09:48 22.60 22.60 22.60 22.60 0.1K
09:49 22.60 22.60 22.60 22.60 0.0K
09:50 22.60 22.60 22.60 22.60 0.7K
09:51 22.70 22.70 22.70 22.70 0.1K
09:54 22.40 22.40 22.40 22.40 0.0K
09:55 22.40 22.40 22.40 22.40 1.3K
09:58 22.60 22.60 22.60 22.60 0.5K
09:59 22.60 22.60 22.60 22.60 0.4K
10:00 22.50 22.70 22.50 22.70 1.1K
10:12 22.70 22.70 22.70 22.70 0.0K
10:14 22.70 22.70 22.70 22.70 0.1K
10:16 22.70 22.70 22.70 22.70 0.0K
10:17 22.70 22.70 22.70 22.70 0.1K
10:18 22.70 22.70 22.70 22.70 0.4K
10:19 22.60 22.60 22.60 22.60 0.5K
10:20 22.50 23.00 22.50 23.00 6.9K
10:22 22.90 22.90 22.90 22.90 1.1K
10:23 22.90 22.90 22.90 22.90 0.4K
10:24 22.90 22.90 22.90 22.90 0.3K
10:25 22.90 22.90 22.90 22.90 0.1K
10:27 22.90 22.90 22.90 22.90 0.2K
10:32 22.80 22.80 22.80 22.80 0.2K
10:33 22.90 22.90 22.90 22.90 0.8K
10:35 22.70 22.70 22.70 22.70 0.3K
10:36 22.60 22.60 22.60 22.60 0.1K
10:37 22.90 22.90 22.90 22.90 0.2K
10:38 22.90 22.90 22.90 22.90 0.0K
10:39 22.90 22.90 22.90 22.90 0.0K
10:40 22.90 22.90 22.90 22.90 0.0K
10:45 22.70 22.70 22.70 22.70 0.4K
10:46 22.80 22.80 22.50 22.50 0.5K
10:47 22.80 22.80 22.80 22.80 3.1K
10:48 22.70 22.90 22.70 22.90 0.5K
10:49 22.90 22.90 22.90 22.90 0.2K
10:53 22.90 22.90 22.90 22.90 0.0K
10:54 22.90 22.90 22.90 22.90 1.4K
10:56 22.80 22.90 22.80 22.80 3.2K
10:57 22.90 22.90 22.90 22.90 0.0K
10:58 22.90 22.90 22.90 22.90 0.9K
10:59 22.90 22.90 22.90 22.90 0.9K
11:00 22.80 23.00 22.80 23.00 0.2K
11:01 23.10 23.10 23.10 23.10 8.9K
11:02 23.20 23.20 23.00 23.20 0.0K
11:03 23.20 23.20 23.00 23.00 0.5K
11:04 23.20 23.40 23.20 23.40 1.3K
11:05 23.40 23.40 23.30 23.40 0.5K
11:06 23.40 23.40 23.40 23.40 0.0K
11:07 23.40 23.40 23.40 23.40 0.1K
11:08 23.10 23.40 23.10 23.40 0.8K
11:11 23.10 23.40 23.10 23.40 0.2K
11:13 23.40 23.40 23.10 23.10 0.9K
11:15 23.40 23.40 23.40 23.40 0.0K
11:19 23.40 23.40 23.40 23.40 0.5K
11:20 23.10 23.10 23.10 23.10 0.0K
11:24 23.40 23.40 23.40 23.40 0.0K
11:25 23.30 23.30 23.30 23.30 0.0K
11:26 23.20 23.20 23.20 23.20 0.2K
11:27 23.10 23.10 23.10 23.10 0.0K
11:28 23.10 23.10 23.10 23.10 0.1K
11:29 23.10 23.10 23.10 23.10 2.0K
11:30 23.00 23.00 23.00 23.00 0.2K
11:32 23.00 23.00 23.00 23.00 0.1K
11:33 23.00 23.00 23.00 23.00 0.1K
11:34 23.10 23.10 23.10 23.10 1.0K
11:40 23.20 23.20 23.20 23.20 0.1K
11:41 23.20 23.20 23.20 23.20 0.1K
11:53 23.10 23.10 23.10 23.10 0.1K
11:54 23.10 23.10 23.10 23.10 0.0K
11:55 23.00 23.00 23.00 23.00 0.6K
11:57 23.00 23.00 23.00 23.00 0.0K
11:58 23.00 23.00 23.00 23.00 0.0K
11:59 23.00 23.00 23.00 23.00 0.0K
12:04 23.00 23.00 23.00 23.00 0.0K
12:06 23.00 23.00 23.00 23.00 0.4K
12:09 22.90 22.90 22.90 22.90 0.1K
12:11 23.00 23.00 23.00 23.00 0.2K
12:13 22.90 22.90 22.90 22.90 0.2K
12:15 23.00 23.00 23.00 23.00 0.1K
12:17 23.00 23.00 23.00 23.00 0.1K
12:23 23.00 23.00 23.00 23.00 0.5K
12:25 23.20 23.20 23.20 23.20 0.0K
12:26 23.20 23.20 23.20 23.20 0.4K
12:27 23.30 23.30 23.30 23.30 1.0K
12:28 23.40 23.40 23.30 23.30 0.2K
12:29 23.40 23.40 23.40 23.40 0.4K
12:30 23.40 23.40 23.40 23.40 0.0K
12:31 23.30 23.30 23.30 23.30 0.5K
12:33 23.20 23.30 23.20 23.30 1.3K
12:34 23.30 23.30 23.30 23.30 0.0K
12:35 23.30 23.30 23.30 23.30 0.0K
12:37 23.30 23.30 23.30 23.30 0.3K
12:38 23.40 23.40 23.40 23.40 0.0K
12:39 23.40 23.40 23.40 23.40 0.0K
12:41 23.40 23.40 23.40 23.40 0.0K
12:42 23.20 23.40 23.20 23.40 0.1K
12:43 23.20 23.20 23.20 23.20 0.0K
12:44 23.20 23.20 23.20 23.20 0.8K
12:45 23.40 23.40 23.40 23.40 0.2K
12:46 23.40 23.40 23.20 23.20 0.2K
12:48 23.40 23.80 23.40 23.80 13.3K
12:49 23.30 23.30 23.30 23.30 0.0K
12:54 23.30 23.30 23.10 23.20 0.7K
12:56 23.20 23.20 23.20 23.20 0.0K
12:57 23.20 23.20 23.20 23.20 0.0K
12:58 23.00 23.00 23.00 23.00 0.0K
13:00 23.30 23.30 23.30 23.30 0.0K
13:02 23.20 23.20 23.20 23.20 0.0K
13:03 23.10 23.20 23.10 23.20 0.1K
13:05 23.20 23.20 23.20 23.20 0.0K
13:06 23.20 23.20 23.20 23.20 0.1K
13:10 23.20 23.20 23.20 23.20 0.4K
13:11 23.10 23.10 23.10 23.10 0.1K
13:12 23.10 23.10 23.10 23.10 0.0K
13:15 23.10 23.10 23.10 23.10 0.1K
13:16 23.10 23.10 23.10 23.10 0.0K
13:17 23.10 23.10 23.10 23.10 0.0K
13:18 23.10 23.10 23.10 23.10 0.2K
13:20 23.00 23.00 23.00 23.00 0.2K
13:34 23.10 23.10 23.10 23.10 0.0K
13:43 23.10 23.10 23.10 23.10 0.0K
13:44 23.00 23.00 23.00 23.00 0.9K
13:46 23.10 23.10 23.00 23.10 0.0K
13:47 23.10 23.10 23.10 23.10 0.5K
13:53 23.10 23.10 23.10 23.10 0.0K
13:54 23.30 23.30 23.30 23.30 0.0K
13:55 23.10 23.10 23.10 23.10 0.2K
14:04 23.20 23.20 23.20 23.20 0.3K
14:05 23.20 23.20 23.20 23.20 0.2K
14:14 23.20 23.20 23.20 23.20 0.0K
14:15 23.00 23.00 23.00 23.00 0.6K
14:16 23.00 23.00 23.00 23.00 0.3K
14:18 23.00 23.00 23.00 23.00 0.2K
14:27 23.20 23.20 23.20 23.20 0.0K
14:28 23.20 23.20 23.20 23.20 0.0K
14:35 23.20 23.20 23.20 23.20 0.6K
14:40 23.20 23.20 23.20 23.20 0.0K
14:41 23.20 23.20 23.20 23.20 0.0K
14:43 23.00 23.00 23.00 23.00 0.1K
14:44 23.30 23.30 23.30 23.30 0.5K
14:46 23.20 23.20 23.20 23.20 0.1K
14:47 23.10 23.10 23.10 23.10 0.2K
14:48 23.20 23.20 23.20 23.20 0.4K
14:49 23.00 23.00 23.00 23.00 0.1K
14:50 23.20 23.20 23.20 23.20 0.0K
14:52 23.20 23.20 23.20 23.20 0.1K
14:53 23.20 23.20 23.20 23.20 0.4K
14:56 23.20 23.20 23.20 23.20 0.1K
14:57 23.20 23.20 23.20 23.20 0.0K
14:58 23.20 23.20 23.20 23.20 0.1K
15:14 23.20 23.20 23.20 23.20 0.0K
15:18 23.00 23.00 23.00 23.00 0.5K
15:19 23.20 23.20 23.20 23.20 0.0K
15:21 23.20 23.20 23.20 23.20 0.2K
15:22 23.00 23.00 23.00 23.00 2.7K
15:24 23.20 23.20 23.20 23.20 0.1K
15:25 23.20 23.20 23.20 23.20 0.4K
15:27 23.00 23.00 23.00 23.00 0.8K
15:29 23.00 23.00 23.00 23.00 0.4K
15:31 23.00 23.00 23.00 23.00 0.2K
15:34 23.10 23.10 23.10 23.10 0.0K
15:36 23.00 23.00 23.00 23.00 0.1K
15:37 23.00 23.00 23.00 23.00 0.0K
15:39 23.00 23.00 23.00 23.00 0.0K
15:45 23.00 23.00 23.00 23.00 0.7K
15:46 23.10 23.10 23.10 23.10 0.2K
15:48 23.20 23.20 23.20 23.20 2.7K
15:52 23.10 23.10 23.10 23.10 0.4K
15:57 23.10 23.10 23.10 23.10 0.6K
16:03 23.20 23.20 23.10 23.10 0.3K
16:04 23.10 23.10 23.10 23.10 0.0K
16:05 23.10 23.10 23.10 23.10 0.5K
16:11 23.20 23.20 23.20 23.20 0.0K
16:13 23.20 23.20 23.20 23.20 0.6K
16:14 23.20 23.20 23.20 23.20 1.2K
16:15 23.40 23.40 23.40 23.40 0.0K
16:20 23.50 23.50 23.50 23.50 0.4K
16:21 23.20 23.20 23.20 23.20 0.9K
16:22 23.50 23.50 23.50 23.50 0.2K
16:24 23.50 23.50 23.50 23.50 3.0K
16:25 23.60 23.70 23.50 23.50 1.4K
16:28 23.60 23.60 23.60 23.60 0.9K
16:29 23.60 23.60 23.60 23.60 0.1K
16:35 23.70 23.70 23.70 23.70 0.0K
16:36 23.70 23.70 23.70 23.70 0.0K
16:41 23.50 23.50 23.50 23.50 0.2K
16:42 23.50 23.50 23.50 23.50 0.8K
16:45 23.50 23.50 23.50 23.50 0.0K
16:46 23.50 23.50 23.40 23.40 1.1K
16:47 23.50 23.50 23.50 23.50 0.2K
16:49 23.50 23.50 23.50 23.50 1.0K
16:52 23.70 23.70 23.70 23.70 0.2K
16:54 23.60 23.60 23.40 23.40 0.1K
16:55 23.60 23.60 23.60 23.60 0.0K
16:56 23.40 23.40 23.40 23.40 0.0K
16:57 23.60 23.60 23.60 23.60 1.1K
17:00 23.70 23.70 23.70 23.70 0.6K
17:01 23.70 23.70 23.70 23.70 0.4K
17:02 23.50 23.50 23.50 23.50 0.0K
17:03 23.60 23.60 23.60 23.60 0.2K
17:04 23.60 23.60 23.60 23.60 0.3K
17:05 23.70 23.70 23.60 23.60 0.5K
17:06 23.70 23.70 23.50 23.70 0.2K
17:07 23.60 23.60 23.60 23.60 0.0K
17:08 23.60 23.70 23.60 23.70 0.3K
17:11 23.50 23.50 23.50 23.50 0.5K
17:12 23.50 23.50 23.40 23.40 1.4K
17:14 23.50 23.50 23.50 23.50 0.0K
17:15 23.20 23.20 23.20 23.20 0.3K
17:16 23.40 23.40 23.40 23.40 0.0K
17:17 23.40 23.40 23.40 23.40 0.3K
17:18 23.20 23.20 23.20 23.20 0.0K
17:20 23.20 23.20 23.20 23.20 1.9K
17:21 23.20 23.20 23.10 23.10 0.1K
17:22 23.20 23.20 23.20 23.20 0.0K
17:29 23.20 23.20 23.20 23.20 0.0K
17:30 23.20 23.20 23.20 23.20 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available