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 22.60 22.60 22.60 22.60 0.2K
09:04 22.10 22.10 22.10 22.10 0.4K
09:05 22.10 22.10 22.10 22.10 0.9K
09:06 22.00 22.20 21.90 22.20 1.4K
09:08 22.20 22.20 22.20 22.20 0.2K
09:09 21.90 22.10 21.90 22.10 2.5K
09:12 21.80 21.80 21.80 21.80 0.6K
09:14 21.80 21.80 21.80 21.80 0.0K
09:15 21.80 21.80 21.80 21.80 0.0K
09:16 21.60 21.60 21.60 21.60 1.3K
09:17 21.60 21.60 21.60 21.60 0.1K
09:19 21.70 21.90 21.70 21.90 1.8K
09:20 21.90 21.90 21.90 21.90 0.1K
09:21 21.70 21.70 21.70 21.70 0.0K
09:24 21.70 21.70 21.70 21.70 0.1K
09:25 21.70 21.70 21.70 21.70 0.5K
09:26 21.70 21.70 21.70 21.70 0.1K
09:27 21.70 21.70 21.70 21.70 0.1K
09:28 21.70 21.70 21.70 21.70 0.1K
09:29 21.80 21.80 21.80 21.80 0.7K
09:31 21.90 21.90 21.90 21.90 0.0K
09:32 21.80 21.80 21.80 21.80 0.5K
09:33 21.80 21.80 21.80 21.80 0.4K
09:35 21.80 21.80 21.80 21.80 0.0K
09:36 21.80 21.80 21.80 21.80 0.2K
09:37 21.90 21.90 21.90 21.90 0.4K
09:40 21.90 21.90 21.90 21.90 0.4K
09:41 21.90 21.90 21.90 21.90 0.1K
09:44 21.80 21.80 21.80 21.80 0.1K
09:47 21.80 21.80 21.80 21.80 0.0K
09:49 21.90 21.90 21.90 21.90 0.0K
09:50 21.90 21.90 21.90 21.90 0.2K
09:52 22.00 22.00 22.00 22.00 0.1K
09:55 22.00 22.00 22.00 22.00 0.5K
10:01 21.80 21.80 21.80 21.80 0.5K
10:04 21.80 21.80 21.80 21.80 0.3K
10:05 21.90 21.90 21.90 21.90 0.0K
10:13 22.00 22.00 22.00 22.00 0.5K
10:22 22.00 22.00 22.00 22.00 0.0K
10:23 22.10 22.10 22.10 22.10 0.0K
10:28 22.00 22.00 22.00 22.00 0.0K
10:31 22.00 22.00 22.00 22.00 0.0K
10:32 22.10 22.10 22.10 22.10 0.1K
10:35 22.00 22.00 22.00 22.00 0.1K
10:37 22.00 22.00 22.00 22.00 0.4K
10:39 22.10 22.10 22.10 22.10 0.0K
10:42 21.90 21.90 21.90 21.90 1.0K
10:51 21.80 21.80 21.80 21.80 0.1K
11:04 22.00 22.00 21.90 21.90 0.5K
11:10 21.80 21.80 21.80 21.80 0.0K
11:13 22.00 22.00 22.00 22.00 0.1K
11:16 21.80 21.80 21.80 21.80 0.0K
11:18 22.00 22.00 21.60 21.60 17.6K
11:21 21.70 21.70 21.50 21.50 0.2K
11:23 21.70 21.80 21.70 21.80 0.2K
11:25 21.60 21.60 21.60 21.60 0.6K
11:27 21.50 21.50 21.50 21.50 0.0K
11:29 21.60 21.60 21.60 21.60 0.0K
11:31 21.70 21.70 21.70 21.70 0.1K
11:42 21.60 21.70 21.60 21.70 0.7K
11:46 21.50 21.50 21.50 21.50 0.8K
11:48 21.50 21.50 21.50 21.50 0.3K
11:49 21.70 21.70 21.70 21.70 0.1K
11:55 21.40 21.40 21.40 21.40 0.0K
11:57 21.40 21.40 21.40 21.40 0.0K
12:06 21.80 21.80 21.80 21.80 0.0K
12:07 21.80 21.80 21.50 21.50 0.8K
12:09 21.50 21.50 21.50 21.50 1.9K
12:15 21.50 21.50 21.50 21.50 0.0K
12:18 21.70 21.70 21.70 21.70 0.0K
12:19 21.70 21.70 21.70 21.70 0.1K
12:26 21.70 21.70 21.70 21.70 0.1K
12:29 21.70 21.70 21.70 21.70 0.0K
12:32 21.50 21.50 21.50 21.50 0.0K
12:41 21.50 21.50 21.50 21.50 0.1K
12:45 21.50 21.50 21.50 21.50 0.2K
12:47 21.70 21.70 21.70 21.70 0.0K
12:54 21.60 21.60 21.60 21.60 0.0K
12:57 21.80 21.80 21.80 21.80 0.0K
12:58 21.60 21.60 21.60 21.60 0.0K
12:59 21.60 21.60 21.60 21.60 0.0K
13:01 21.60 21.60 21.60 21.60 0.0K
13:05 21.60 21.60 21.60 21.60 2.0K
13:11 21.60 21.60 21.60 21.60 0.7K
13:12 21.80 21.80 21.80 21.80 0.0K
13:19 21.70 21.70 21.70 21.70 0.0K
13:32 21.50 21.50 21.50 21.50 0.0K
13:33 21.50 21.50 21.50 21.50 0.1K
13:39 21.80 21.80 21.80 21.80 0.0K
13:41 21.80 21.80 21.80 21.80 0.2K
13:52 21.50 21.50 21.50 21.50 0.0K
13:55 21.50 21.50 21.50 21.50 0.0K
14:01 21.60 21.60 21.60 21.60 0.2K
14:07 21.80 21.80 21.80 21.80 0.5K
14:18 21.80 21.80 21.80 21.80 0.6K
14:34 21.90 21.90 21.90 21.90 0.1K
14:46 21.70 21.70 21.70 21.70 0.3K
15:04 21.90 21.90 21.90 21.90 0.0K
15:07 21.70 21.70 21.70 21.70 0.0K
15:08 21.70 21.70 21.70 21.70 0.7K
15:13 21.90 21.90 21.90 21.90 0.1K
15:16 21.60 21.60 21.60 21.60 0.0K
15:22 21.60 21.60 21.60 21.60 0.0K
15:27 21.60 21.60 21.60 21.60 0.4K
15:28 21.60 21.60 21.60 21.60 0.0K
15:32 21.60 21.60 21.60 21.60 0.2K
15:38 21.60 21.60 21.60 21.60 1.3K
15:39 21.60 21.60 21.60 21.60 0.1K
15:42 21.80 21.80 21.80 21.80 0.2K
15:43 21.80 21.80 21.80 21.80 0.0K
15:46 21.80 21.80 21.80 21.80 0.0K
15:57 21.70 21.70 21.70 21.70 0.0K
15:58 21.60 21.60 21.60 21.60 0.1K
15:59 21.60 21.60 21.60 21.60 0.1K
16:08 21.80 21.80 21.80 21.80 0.2K
16:09 21.80 21.80 21.80 21.80 0.5K
16:11 21.90 21.90 21.90 21.90 0.3K
16:16 21.90 21.90 21.90 21.90 0.1K
16:19 21.70 21.70 21.70 21.70 0.0K
16:30 21.60 21.90 21.60 21.90 0.0K
16:39 21.60 21.60 21.60 21.60 0.2K
16:52 21.90 21.90 21.90 21.90 0.1K
17:02 21.90 21.90 21.90 21.90 0.0K
17:05 21.90 21.90 21.90 21.90 0.0K
17:06 21.70 21.70 21.70 21.70 0.4K
17:09 21.90 21.90 21.90 21.90 0.0K
17:12 21.90 21.90 21.90 21.90 0.0K
17:13 21.70 21.70 21.70 21.70 0.0K
17:15 21.90 21.90 21.80 21.80 0.1K
17:19 21.90 21.90 21.90 21.90 0.0K
17:21 21.90 21.90 21.90 21.90 0.0K
17:22 21.80 21.80 21.80 21.80 0.0K
17:24 21.90 21.90 21.70 21.70 0.2K
17:30 21.60 21.60 21.60 21.60 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available