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 23.30 23.60 23.30 23.60 2.5K
09:01 23.60 23.60 23.20 23.20 0.4K
09:02 23.50 23.50 23.20 23.50 0.8K
09:05 23.50 23.50 23.50 23.50 0.5K
09:06 23.50 23.50 23.50 23.50 0.0K
09:07 23.50 23.60 23.50 23.60 2.8K
09:08 23.60 23.60 23.60 23.60 0.5K
09:09 23.60 23.90 23.60 23.90 2.1K
09:11 23.80 24.00 23.80 24.00 0.7K
09:12 24.00 24.00 24.00 24.00 0.9K
09:13 24.00 24.30 24.00 24.30 1.3K
09:14 24.30 24.30 24.30 24.30 0.5K
09:15 24.00 24.20 24.00 24.00 1.1K
09:16 24.40 24.40 24.00 24.40 0.1K
09:18 24.40 24.90 24.40 24.90 4.5K
09:19 24.80 24.80 24.40 24.70 1.8K
09:20 24.70 24.80 24.70 24.80 1.2K
09:21 24.80 24.80 24.50 24.50 0.7K
09:22 24.60 24.60 24.50 24.50 0.1K
09:23 24.50 24.50 24.30 24.30 2.1K
09:25 24.30 24.60 24.30 24.60 1.8K
09:26 24.30 24.60 24.30 24.60 0.1K
09:27 24.60 24.60 24.50 24.50 0.0K
09:28 24.50 24.50 24.50 24.50 0.1K
09:29 24.60 24.60 24.50 24.50 0.1K
09:30 24.60 24.60 24.60 24.60 2.4K
09:31 24.80 24.80 24.80 24.80 0.6K
09:32 24.60 24.80 24.60 24.60 0.5K
09:33 24.60 24.60 24.50 24.60 3.3K
09:34 24.70 24.70 24.70 24.70 0.1K
09:35 24.70 24.70 24.70 24.70 0.2K
09:36 24.70 24.70 24.70 24.70 0.1K
09:38 24.70 24.70 24.70 24.70 0.3K
09:39 24.40 24.70 24.40 24.40 0.2K
09:40 24.70 24.70 24.70 24.70 0.0K
09:42 24.60 24.60 24.60 24.60 0.2K
09:43 24.40 24.40 24.40 24.40 0.6K
09:44 24.60 24.60 24.30 24.30 0.5K
09:45 24.60 24.60 24.60 24.60 0.7K
09:47 24.70 24.70 24.70 24.70 0.1K
09:49 24.70 24.70 24.40 24.70 0.6K
09:50 24.70 24.70 24.70 24.70 0.1K
09:51 24.70 24.70 24.70 24.70 0.3K
09:52 24.70 24.70 24.70 24.70 0.3K
09:53 24.70 24.70 24.70 24.70 0.1K
09:55 24.70 24.80 24.70 24.80 3.7K
09:56 24.80 25.00 24.80 25.00 2.1K
09:57 25.00 25.00 24.70 24.70 0.1K
09:58 24.80 24.80 24.50 24.50 0.3K
09:59 24.70 24.70 24.70 24.70 0.6K
10:00 24.70 24.70 24.70 24.70 0.0K
10:02 24.70 24.80 24.70 24.80 0.4K
10:03 24.80 24.80 24.80 24.80 1.0K
10:04 24.60 24.60 24.60 24.60 0.0K
10:05 24.80 24.80 24.80 24.80 0.1K
10:06 24.80 24.80 24.80 24.80 0.0K
10:07 24.50 24.80 24.50 24.80 0.4K
10:08 24.50 24.70 24.50 24.70 1.9K
10:09 24.70 24.70 24.70 24.70 0.0K
10:13 24.70 24.70 24.70 24.70 0.1K
10:14 24.70 24.70 24.70 24.70 1.3K
10:15 24.70 24.70 24.70 24.70 0.2K
10:16 24.80 24.80 24.80 24.80 0.4K
10:17 24.80 24.80 24.80 24.80 0.4K
10:18 24.90 24.90 24.90 24.90 0.2K
10:19 24.90 24.90 24.90 24.90 0.2K
10:20 24.90 24.90 24.90 24.90 0.3K
10:21 24.90 24.90 24.90 24.90 0.2K
10:22 24.70 24.70 24.70 24.70 0.0K
10:23 24.90 24.90 24.90 24.90 0.1K
10:24 24.90 24.90 24.90 24.90 0.4K
10:25 24.90 25.00 24.90 25.00 0.8K
10:26 25.00 25.00 25.00 25.00 0.0K
10:27 25.00 25.00 25.00 25.00 1.0K
10:28 25.00 25.00 25.00 25.00 0.6K
10:29 24.90 24.90 24.90 24.90 0.3K
10:30 24.90 25.00 24.90 25.00 0.1K
10:33 24.90 24.90 24.90 24.90 2.3K
10:34 24.90 24.90 24.90 24.90 0.0K
10:35 24.90 24.90 24.90 24.90 1.1K
10:36 24.80 24.80 24.80 24.80 0.3K
10:38 25.00 25.00 25.00 25.00 0.4K
10:39 24.80 24.80 24.80 24.80 0.1K
10:45 25.00 25.00 25.00 25.00 0.0K
10:46 25.00 25.00 25.00 25.00 0.0K
10:47 24.80 24.80 24.80 24.80 0.3K
10:48 25.00 25.00 25.00 25.00 0.3K
10:49 24.90 25.00 24.90 25.00 0.0K
10:50 24.90 24.90 24.90 24.90 0.0K
10:51 24.90 24.90 24.90 24.90 0.0K
10:52 24.90 24.90 24.90 24.90 0.3K
10:53 24.90 24.90 24.90 24.90 0.2K
10:54 24.90 24.90 24.90 24.90 0.5K
10:55 24.90 24.90 24.80 24.90 0.3K
10:56 25.00 25.00 24.80 25.00 1.4K
10:58 25.00 25.00 25.00 25.00 1.1K
10:59 25.00 25.00 25.00 25.00 0.0K
11:00 25.00 25.00 25.00 25.00 0.1K
11:01 24.90 24.90 24.90 24.90 0.4K
11:03 24.90 24.90 24.90 24.90 0.2K
11:08 24.90 24.90 24.70 24.70 0.1K
11:09 24.90 24.90 24.90 24.90 0.3K
11:10 24.90 24.90 24.90 24.90 0.1K
11:11 24.90 24.90 24.90 24.90 0.1K
11:12 24.90 24.90 24.90 24.90 0.2K
11:14 24.80 24.80 24.80 24.80 0.0K
11:15 24.90 24.90 24.90 24.90 0.0K
11:17 24.80 24.90 24.80 24.90 0.4K
11:18 24.90 24.90 24.80 24.80 0.1K
11:19 24.80 25.00 24.80 25.00 1.6K
11:22 25.00 25.00 25.00 25.00 0.1K
11:24 25.00 25.00 25.00 25.00 0.0K
11:25 24.80 24.80 24.80 24.80 0.4K
11:30 24.80 24.80 24.80 24.80 0.2K
11:31 24.80 24.80 24.80 24.80 0.0K
11:32 24.80 24.80 24.80 24.80 0.4K
11:33 24.90 24.90 24.90 24.90 0.0K
11:34 25.00 25.00 25.00 25.00 0.2K
11:35 25.00 25.00 25.00 25.00 0.1K
11:36 25.10 25.20 25.10 25.10 12.8K
11:37 25.10 25.30 25.10 25.30 1.1K
11:38 25.40 25.40 25.40 25.40 0.1K
11:39 25.40 25.40 25.40 25.40 0.0K
11:40 25.10 25.10 25.10 25.10 0.0K
11:41 25.40 25.40 25.40 25.40 0.6K
11:42 25.40 25.40 25.10 25.10 0.0K
11:44 25.10 25.10 25.10 25.10 0.2K
11:46 25.10 25.10 25.10 25.10 0.0K
11:47 25.40 25.40 25.40 25.40 0.1K
11:48 25.40 25.40 25.40 25.40 0.1K
11:49 25.40 25.40 25.40 25.40 0.0K
11:50 25.40 25.40 25.10 25.10 0.2K
11:51 25.10 25.40 25.10 25.40 1.1K
11:53 25.40 25.40 25.40 25.40 0.2K
11:54 25.30 25.30 25.30 25.30 0.1K
11:55 25.30 25.30 25.30 25.30 0.6K
11:58 25.50 25.50 25.50 25.50 0.0K
12:00 25.50 25.50 25.50 25.50 0.0K
12:01 25.50 25.50 25.50 25.50 0.7K
12:03 25.50 25.50 25.50 25.50 0.0K
12:05 25.50 25.50 25.50 25.50 0.1K
12:06 25.50 25.50 25.50 25.50 0.0K
12:07 25.50 25.50 25.30 25.30 0.6K
12:08 25.30 25.30 25.30 25.30 0.0K
12:09 25.20 25.20 25.20 25.20 0.0K
12:10 25.20 25.20 25.20 25.20 1.2K
12:11 25.20 25.20 25.20 25.20 0.1K
12:12 25.10 25.20 25.10 25.20 0.5K
12:13 25.20 25.20 25.20 25.20 0.5K
12:15 25.20 25.40 25.20 25.40 0.3K
12:16 25.40 25.40 25.40 25.40 0.1K
12:17 25.30 25.30 25.30 25.30 0.0K
12:18 25.20 25.20 25.20 25.20 0.1K
12:20 25.40 25.40 25.30 25.30 0.1K
12:21 25.40 25.40 25.30 25.30 1.5K
12:22 25.10 25.40 25.10 25.40 0.4K
12:24 25.10 25.10 25.10 25.10 0.4K
12:26 25.10 25.10 25.10 25.10 0.2K
12:29 25.10 25.10 25.10 25.10 0.0K
12:31 25.40 25.40 25.40 25.40 0.5K
12:32 25.40 25.40 25.40 25.40 0.1K
12:33 25.40 25.40 25.40 25.40 0.2K
12:34 25.40 25.40 25.40 25.40 0.1K
12:35 25.10 25.10 25.10 25.10 0.1K
12:37 25.10 25.40 25.10 25.40 0.2K
12:38 25.40 25.40 25.40 25.40 0.1K
12:39 25.40 25.40 25.40 25.40 0.4K
12:40 25.10 25.10 25.10 25.10 0.6K
12:41 25.40 25.40 25.10 25.10 0.1K
12:42 25.40 25.40 25.40 25.40 0.1K
12:43 25.30 25.30 25.30 25.30 0.0K
12:45 25.30 25.30 25.30 25.30 0.0K
12:46 25.30 25.30 25.30 25.30 0.1K
12:47 25.30 25.30 25.30 25.30 0.1K
12:50 25.10 25.40 25.10 25.40 0.1K
12:51 25.10 25.40 25.10 25.40 0.1K
12:54 25.40 25.40 25.40 25.40 0.5K
12:55 25.40 25.40 25.40 25.40 0.0K
12:56 25.40 25.40 25.40 25.40 0.2K
13:04 25.30 25.30 25.30 25.30 0.0K
13:05 25.10 25.10 25.10 25.10 0.2K
13:07 25.10 25.10 25.10 25.10 0.0K
13:08 25.40 25.40 25.40 25.40 0.1K
13:10 25.40 25.40 25.40 25.40 0.0K
13:12 25.40 25.40 25.30 25.30 0.0K
13:14 25.10 25.10 25.10 25.10 0.1K
13:19 25.30 25.30 25.30 25.30 0.0K
13:20 25.30 25.30 25.30 25.30 0.0K
13:21 25.30 25.30 25.30 25.30 0.0K
13:22 25.10 25.10 25.10 25.10 0.0K
13:23 25.10 25.30 25.10 25.30 0.2K
13:24 25.10 25.10 25.10 25.10 0.1K
13:26 25.30 25.30 25.30 25.30 0.1K
13:28 25.20 25.20 25.20 25.20 0.1K
13:33 25.10 25.10 25.10 25.10 0.1K
13:34 25.30 25.30 25.30 25.30 1.0K
13:35 25.30 25.30 25.30 25.30 0.0K
13:38 25.30 25.30 25.30 25.30 0.1K
13:40 25.30 25.40 25.30 25.40 0.3K
13:46 25.40 25.40 25.40 25.40 0.5K
13:48 25.30 25.30 25.30 25.30 0.0K
13:49 25.50 25.50 25.30 25.30 0.2K
13:50 25.50 25.50 25.50 25.50 0.1K
13:51 25.50 25.50 25.50 25.50 1.1K
13:53 25.50 25.50 25.50 25.50 0.1K
13:54 25.50 25.50 25.50 25.50 0.6K
13:55 25.50 25.50 25.50 25.50 0.0K
13:58 25.50 25.50 25.50 25.50 0.2K
13:59 25.50 25.50 25.50 25.50 1.0K
14:02 25.50 25.50 25.50 25.50 0.0K
14:05 25.30 25.30 25.30 25.30 0.1K
14:06 25.40 25.50 25.40 25.50 0.7K
14:10 25.40 25.40 25.40 25.40 0.0K
14:11 25.20 25.20 25.20 25.20 8.3K
14:15 25.10 25.10 25.10 25.10 0.4K
14:16 25.30 25.30 25.30 25.30 1.4K
14:18 25.40 25.40 25.40 25.40 0.0K
14:20 25.40 25.40 25.40 25.40 0.1K
14:23 25.30 25.30 25.30 25.30 0.4K
14:24 25.40 25.40 25.40 25.40 0.1K
14:25 25.30 25.30 25.30 25.30 0.6K
14:26 25.30 25.30 25.30 25.30 0.4K
14:27 25.40 25.40 25.40 25.40 0.0K
14:28 25.40 25.40 25.40 25.40 0.0K
14:29 25.40 25.40 25.40 25.40 0.0K
14:30 25.40 25.40 25.30 25.30 0.4K
14:31 25.40 25.40 25.40 25.40 0.2K
14:33 25.40 25.40 25.40 25.40 0.0K
14:34 25.40 25.40 25.40 25.40 0.0K
14:35 25.30 25.30 25.30 25.30 0.1K
14:36 25.40 25.40 25.40 25.40 0.1K
14:37 25.40 25.40 25.40 25.40 4.5K
14:39 25.50 25.50 25.40 25.40 3.6K
14:41 25.50 25.50 25.40 25.40 1.2K
14:42 25.50 25.50 25.40 25.40 0.2K
14:43 25.40 25.40 25.40 25.40 0.0K
14:44 25.50 25.50 25.50 25.50 0.1K
14:45 25.40 25.40 25.40 25.40 0.1K
14:47 25.50 25.50 25.40 25.40 1.3K
14:48 25.30 25.40 25.30 25.40 1.3K
14:52 25.50 25.50 25.50 25.50 0.0K
14:53 25.50 25.50 25.50 25.50 0.0K
14:57 25.50 25.60 25.50 25.60 0.4K
14:58 25.40 25.40 25.40 25.40 0.2K
15:04 25.60 25.60 25.60 25.60 0.0K
15:05 25.60 25.60 25.60 25.60 0.0K
15:07 25.60 25.60 25.60 25.60 0.0K
15:08 25.40 25.40 25.40 25.40 0.0K
15:09 25.60 25.60 25.60 25.60 0.0K
15:13 25.40 25.40 24.80 24.80 10.6K
15:14 24.80 24.80 24.80 24.80 0.0K
15:15 24.80 24.80 24.80 24.80 0.1K
15:16 24.80 24.80 24.80 24.80 0.2K
15:18 24.80 24.80 24.70 24.70 1.9K
15:21 24.80 25.00 24.80 25.00 10.4K
15:22 24.90 24.90 24.70 24.70 1.6K
15:23 25.00 25.00 25.00 25.00 0.0K
15:26 24.90 24.90 24.90 24.90 0.2K
15:27 25.00 25.00 24.80 24.90 1.4K
15:28 24.80 24.80 24.80 24.80 0.7K
15:31 24.90 24.90 24.90 24.90 0.7K
15:32 24.90 24.90 24.90 24.90 0.3K
15:33 24.80 24.80 24.80 24.80 0.2K
15:35 24.90 24.90 24.90 24.90 0.1K
15:36 25.00 25.00 25.00 25.00 0.0K
15:38 24.80 25.00 24.80 24.80 0.2K
15:39 24.80 24.80 24.80 24.80 0.0K
15:41 24.80 24.80 24.80 24.80 0.0K
15:42 25.00 25.00 25.00 25.00 0.0K
15:45 24.80 24.80 24.80 24.80 1.7K
15:46 24.60 24.60 24.60 24.60 1.0K
15:47 24.80 24.80 24.80 24.80 0.0K
15:48 24.60 24.80 24.60 24.80 0.0K
15:55 24.90 24.90 24.90 24.90 0.0K
15:57 24.60 24.60 24.60 24.60 0.3K
15:58 24.60 24.60 24.60 24.60 0.1K
15:59 24.60 24.60 24.60 24.60 0.0K
16:01 24.60 24.60 24.50 24.50 1.9K
16:04 24.50 24.50 24.20 24.20 1.7K
16:05 24.40 24.40 24.20 24.20 0.7K
16:06 24.20 24.20 24.20 24.20 0.2K
16:07 24.10 24.10 24.10 24.10 4.9K
16:08 24.10 24.10 24.10 24.10 1.8K
16:09 24.10 24.10 24.10 24.10 1.0K
16:10 24.00 24.00 24.00 24.00 0.1K
16:14 24.00 24.00 24.00 24.00 0.8K
16:15 23.80 23.80 23.80 23.80 0.5K
16:17 24.10 24.10 24.10 24.10 0.1K
16:19 24.10 24.10 24.10 24.10 0.0K
16:20 24.10 24.10 24.10 24.10 1.4K
16:21 24.40 24.40 24.40 24.40 0.1K
16:22 24.70 24.70 24.70 24.70 0.1K
16:23 24.70 24.70 24.70 24.70 0.4K
16:25 24.30 24.30 24.30 24.30 0.0K
16:27 24.40 24.40 24.40 24.40 0.1K
16:29 24.80 24.80 24.80 24.80 0.0K
16:30 24.80 24.80 24.80 24.80 0.1K
16:31 24.40 24.40 24.40 24.40 0.0K
16:32 24.80 24.80 24.40 24.40 0.0K
16:33 24.80 24.80 24.80 24.80 0.0K
16:35 24.80 24.80 24.80 24.80 0.2K
16:39 24.70 24.70 24.70 24.70 0.0K
16:40 24.70 24.70 24.70 24.70 0.0K
16:41 24.80 24.80 24.80 24.80 0.0K
16:42 24.70 24.70 24.70 24.70 0.0K
16:44 24.70 24.70 24.70 24.70 0.1K
16:45 24.40 24.40 24.40 24.40 0.6K
16:46 24.70 24.70 24.50 24.50 0.6K
16:47 24.50 24.50 24.50 24.50 0.4K
16:50 24.50 24.50 24.50 24.50 0.0K
16:51 24.90 24.90 24.90 24.90 0.0K
16:54 24.50 24.50 24.50 24.50 0.0K
17:03 24.50 24.50 24.50 24.50 0.0K
17:06 24.50 24.50 24.50 24.50 0.8K
17:11 24.50 24.50 24.50 24.50 0.0K
17:19 24.90 24.90 24.90 24.90 0.0K
17:21 24.90 24.90 24.90 24.90 0.0K
17:22 24.90 24.90 24.90 24.90 0.1K
17:24 24.90 24.90 24.90 24.90 1.3K
17:30 24.90 24.90 24.90 24.90 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available