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 24.90 24.90 24.90 24.90 2.2K
09:01 25.00 25.00 25.00 25.00 0.0K
09:02 24.90 24.90 24.90 24.90 0.0K
09:03 25.00 25.00 24.50 24.50 2.3K
09:04 24.20 24.20 23.90 23.90 3.8K
09:05 24.00 24.50 24.00 24.50 5.0K
09:06 24.50 24.50 24.50 24.50 1.0K
09:07 24.10 24.10 24.10 24.10 0.1K
09:08 24.50 24.50 24.50 24.50 0.0K
09:09 24.50 24.50 24.50 24.50 0.0K
09:10 24.10 24.50 23.80 23.80 3.1K
09:11 23.80 24.10 23.70 24.10 2.9K
09:12 23.80 24.10 23.80 24.10 0.3K
09:13 24.10 24.10 23.80 24.00 7.6K
09:14 23.60 23.60 23.30 23.30 2.0K
09:15 23.90 23.90 23.90 23.90 0.0K
09:16 23.50 23.50 23.40 23.40 3.8K
09:17 23.40 23.40 23.40 23.40 3.0K
09:18 23.40 23.50 23.40 23.50 0.1K
09:19 23.50 23.50 23.50 23.50 0.2K
09:21 23.60 23.60 23.20 23.60 0.4K
09:23 23.20 23.20 23.20 23.20 0.1K
09:24 23.50 23.50 23.20 23.20 0.5K
09:25 23.50 23.50 23.50 23.50 0.7K
09:26 23.50 23.50 23.40 23.40 0.2K
09:27 23.50 23.60 23.50 23.60 1.2K
09:28 23.60 23.60 23.60 23.60 1.7K
09:29 23.50 23.60 23.50 23.60 3.1K
09:30 23.70 23.70 23.60 23.70 0.5K
09:32 23.50 23.50 23.50 23.50 0.0K
09:33 23.70 23.70 23.70 23.70 0.2K
09:37 23.50 23.50 23.30 23.30 2.1K
09:39 23.50 23.50 23.30 23.30 0.3K
09:40 23.30 23.30 23.30 23.30 1.2K
09:41 23.30 23.50 23.30 23.50 0.6K
09:42 23.30 23.40 23.30 23.40 0.2K
09:44 23.40 23.40 23.40 23.40 0.0K
09:45 23.40 23.40 23.40 23.40 0.0K
09:46 23.30 23.30 23.30 23.30 0.2K
09:47 23.30 23.30 23.30 23.30 0.0K
09:48 23.20 23.20 23.20 23.20 0.0K
09:50 23.30 23.30 23.30 23.30 0.0K
09:51 23.30 23.30 23.30 23.30 0.2K
09:52 23.30 23.30 23.30 23.30 0.0K
09:54 23.30 23.30 23.30 23.30 0.0K
09:55 23.20 23.20 23.20 23.20 0.1K
09:56 23.10 23.30 23.10 23.30 1.1K
09:57 23.20 23.50 23.20 23.50 0.7K
09:58 23.20 23.20 23.20 23.20 0.5K
09:59 23.50 23.50 23.50 23.50 0.2K
10:11 23.50 23.50 23.50 23.50 0.1K
10:12 23.50 23.50 23.50 23.50 0.0K
10:14 23.30 23.50 23.30 23.50 0.2K
10:15 23.30 23.30 23.30 23.30 0.5K
10:18 23.30 23.40 23.30 23.40 0.1K
10:19 23.30 23.30 23.30 23.30 0.1K
10:21 23.20 23.20 23.20 23.20 0.1K
10:22 23.30 23.30 23.30 23.30 0.1K
10:23 23.30 23.30 23.30 23.30 0.0K
10:26 23.30 23.30 23.30 23.30 0.0K
10:29 23.50 23.50 23.50 23.50 0.0K
10:30 23.50 23.50 23.50 23.50 0.1K
10:31 23.30 23.30 23.30 23.30 0.0K
10:32 23.50 23.50 23.50 23.50 0.2K
10:33 23.50 23.50 23.50 23.50 0.0K
10:35 23.50 23.50 23.50 23.50 0.1K
10:36 23.50 23.50 23.50 23.50 0.2K
10:38 23.50 23.50 23.50 23.50 0.0K
10:42 23.50 23.50 23.50 23.50 1.0K
10:44 23.50 23.50 23.50 23.50 0.0K
10:45 23.50 23.50 23.50 23.50 0.0K
10:46 23.30 23.30 23.30 23.30 0.0K
10:47 23.30 23.30 23.30 23.30 0.3K
10:52 23.50 23.50 23.50 23.50 0.0K
10:55 23.30 23.30 23.30 23.30 0.0K
10:56 23.30 23.30 23.30 23.30 0.6K
10:57 23.10 23.10 23.10 23.10 0.0K
10:59 23.10 23.10 23.10 23.10 0.1K
11:00 23.40 23.40 23.40 23.40 0.0K
11:01 23.40 23.40 23.40 23.40 0.0K
11:02 23.40 23.40 23.40 23.40 0.1K
11:04 23.40 23.40 23.40 23.40 0.0K
11:07 23.10 23.40 23.10 23.40 0.8K
11:08 23.10 23.10 23.10 23.10 0.2K
11:09 23.10 23.10 23.10 23.10 0.0K
11:15 23.40 23.40 23.40 23.40 0.0K
11:17 23.20 23.20 23.20 23.20 0.2K
11:18 23.10 23.10 23.10 23.10 2.5K
11:23 23.00 23.00 23.00 23.00 0.1K
11:24 23.00 23.00 23.00 23.00 0.5K
11:29 23.20 23.20 23.20 23.20 0.2K
11:30 23.20 23.30 23.20 23.30 0.9K
11:32 23.40 23.40 23.40 23.40 0.0K
11:35 23.50 23.50 23.50 23.50 0.0K
11:37 23.20 23.20 23.20 23.20 0.2K
11:44 23.50 23.50 23.50 23.50 0.1K
11:45 23.50 23.50 23.50 23.50 0.0K
11:46 23.30 23.30 23.30 23.30 0.0K
11:48 23.50 23.50 23.50 23.50 0.2K
11:53 23.40 23.40 23.40 23.40 0.0K
11:55 23.40 23.40 23.40 23.40 0.0K
11:56 23.30 23.30 23.30 23.30 0.1K
11:59 23.30 23.30 23.30 23.30 0.6K
12:06 23.30 23.30 23.30 23.30 0.0K
12:07 23.60 23.60 23.60 23.60 0.0K
12:11 23.30 23.30 23.30 23.30 0.0K
12:12 23.20 23.20 23.20 23.20 1.0K
12:14 23.20 23.20 23.20 23.20 0.0K
12:17 23.20 23.20 23.20 23.20 0.0K
12:20 23.40 23.40 23.40 23.40 0.1K
12:23 23.20 23.20 23.20 23.20 0.0K
12:27 23.50 23.50 23.50 23.50 0.0K
12:32 23.40 23.40 23.40 23.40 0.1K
12:35 23.20 23.20 23.20 23.20 0.4K
12:38 23.20 23.20 23.20 23.20 0.9K
12:41 23.30 23.30 23.30 23.30 0.0K
12:42 23.20 23.20 23.20 23.20 0.1K
12:44 23.20 23.20 23.20 23.20 0.5K
12:48 23.10 23.10 23.10 23.10 1.5K
12:52 23.10 23.10 23.10 23.10 0.1K
12:55 23.20 23.20 23.20 23.20 0.0K
13:00 23.20 23.20 23.20 23.20 0.5K
13:02 23.20 23.20 23.20 23.20 0.4K
13:07 23.20 23.20 23.20 23.20 0.5K
13:08 23.10 23.10 23.10 23.10 0.1K
13:16 23.10 23.10 23.10 23.10 0.4K
13:17 23.30 23.30 23.30 23.30 0.0K
13:18 23.30 23.30 23.30 23.30 0.1K
13:24 23.10 23.10 23.10 23.10 0.1K
13:25 23.30 23.30 23.30 23.30 0.1K
13:32 23.20 23.20 23.20 23.20 0.3K
13:38 23.40 23.40 23.20 23.20 0.2K
13:46 23.30 23.30 23.20 23.20 0.0K
13:50 23.20 23.20 23.20 23.20 0.0K
13:53 23.20 23.20 23.20 23.20 0.2K
13:55 23.30 23.30 23.30 23.30 0.1K
13:59 23.20 23.20 23.20 23.20 0.0K
14:04 23.20 23.40 23.20 23.40 0.3K
14:05 23.20 23.20 23.20 23.20 0.0K
14:06 23.20 23.20 23.20 23.20 0.2K
14:13 23.20 23.20 23.20 23.20 2.3K
14:14 23.20 23.20 23.20 23.20 1.0K
14:16 23.10 23.10 23.10 23.10 0.0K
14:19 23.10 23.10 23.10 23.10 0.1K
14:20 23.00 23.00 23.00 23.00 0.1K
14:21 23.10 23.10 23.10 23.10 0.0K
14:23 23.10 23.20 23.10 23.20 1.2K
14:43 23.10 23.10 23.10 23.10 0.3K
14:44 23.40 23.40 23.40 23.40 0.2K
14:49 23.40 23.40 23.40 23.40 0.1K
14:58 23.30 23.30 23.30 23.30 0.0K
15:00 23.30 23.30 23.30 23.30 0.1K
15:04 23.40 23.40 23.40 23.40 1.5K
15:06 23.50 23.50 23.50 23.50 4.8K
15:10 23.40 23.40 23.40 23.40 2.4K
15:11 23.30 23.30 23.30 23.30 2.2K
15:12 23.30 23.30 23.30 23.30 0.8K
15:14 23.50 23.50 23.50 23.50 0.0K
15:15 23.30 23.30 23.30 23.30 0.0K
15:16 23.30 23.30 23.30 23.30 0.0K
15:19 23.50 23.50 23.50 23.50 0.1K
15:23 23.30 23.30 23.30 23.30 0.0K
15:30 23.30 23.30 23.30 23.30 0.6K
15:31 23.50 23.50 23.50 23.50 0.0K
15:32 23.30 23.30 23.30 23.30 0.6K
15:33 23.20 23.20 23.20 23.20 0.0K
15:36 23.40 23.40 23.40 23.40 0.0K
15:42 23.20 23.20 23.20 23.20 0.1K
15:43 23.20 23.20 23.20 23.20 0.1K
15:44 23.20 23.40 23.20 23.40 0.7K
15:46 23.20 23.20 23.20 23.20 0.0K
15:49 23.20 23.20 23.20 23.20 0.7K
15:51 23.40 23.40 23.40 23.40 0.1K
15:53 23.40 23.50 23.40 23.50 1.2K
15:55 23.80 23.80 23.80 23.80 3.1K
15:56 23.80 23.80 23.80 23.80 0.1K
15:57 23.40 23.40 23.40 23.40 0.4K
15:59 23.40 23.40 23.40 23.40 0.0K
16:08 23.70 23.70 23.70 23.70 0.4K
16:12 23.40 23.40 23.40 23.40 0.1K
16:14 23.70 23.70 23.70 23.70 0.0K
16:29 23.70 23.70 23.70 23.70 0.0K
16:30 23.70 23.70 23.70 23.70 0.0K
16:31 23.40 23.40 23.40 23.40 0.0K
16:33 23.40 23.40 23.40 23.40 0.1K
16:41 23.70 23.70 23.70 23.70 0.0K
16:42 23.80 23.80 23.80 23.80 0.1K
16:45 23.50 23.50 23.50 23.50 0.4K
16:47 23.40 23.40 23.40 23.40 0.0K
16:50 23.40 23.40 23.40 23.40 1.3K
16:55 23.40 23.60 23.40 23.60 0.3K
16:56 23.40 23.40 23.40 23.40 1.6K
16:57 23.30 23.30 23.30 23.30 0.0K
16:58 23.30 23.30 23.30 23.30 0.1K
17:00 23.30 23.30 23.30 23.30 0.1K
17:01 23.40 23.40 23.40 23.40 0.1K
17:02 23.40 23.40 23.40 23.40 0.0K
17:04 23.30 23.30 23.30 23.30 0.1K
17:05 23.30 23.30 23.30 23.30 0.0K
17:09 23.30 23.30 23.30 23.30 0.0K
17:12 23.40 23.40 23.40 23.40 0.1K
17:13 23.40 23.40 23.40 23.40 0.2K
17:16 23.30 23.30 23.30 23.30 1.2K
17:21 23.50 23.50 23.30 23.30 0.7K
17:24 23.40 23.40 23.40 23.40 0.0K
17:29 23.30 23.30 23.30 23.30 0.0K
17:30 23.30 23.30 23.30 23.30 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available