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 21.40 21.40 21.40 21.40 1.7K
09:01 21.40 21.40 21.20 21.40 0.4K
09:02 21.20 21.40 21.20 21.40 0.2K
09:03 21.50 21.50 21.50 21.50 1.0K
09:04 21.50 21.50 21.50 21.50 0.1K
09:05 21.50 21.50 21.50 21.50 0.1K
09:06 21.60 21.60 21.50 21.50 0.0K
09:07 21.40 21.40 21.40 21.40 0.7K
09:08 21.30 21.30 21.30 21.30 6.5K
09:09 21.10 21.10 21.10 21.10 0.6K
09:10 21.10 21.10 21.10 21.10 1.3K
09:11 21.10 21.10 21.10 21.10 0.3K
09:12 21.10 21.20 21.00 21.00 2.3K
09:13 20.90 20.90 20.90 20.90 0.0K
09:14 20.80 20.80 20.80 20.80 0.5K
09:15 20.80 21.00 20.80 21.00 0.0K
09:17 20.80 20.80 20.80 20.80 0.5K
09:18 20.80 20.80 20.80 20.80 0.0K
09:20 20.80 20.80 20.80 20.80 1.2K
09:21 20.80 20.80 20.70 20.70 4.0K
09:23 20.80 20.80 20.70 20.70 1.1K
09:24 20.70 20.70 20.70 20.70 1.3K
09:25 20.70 20.70 20.60 20.60 1.1K
09:26 20.50 20.50 20.50 20.50 0.0K
09:27 20.60 20.60 20.50 20.50 1.0K
09:28 20.50 20.60 20.50 20.50 1.0K
09:29 20.40 20.40 20.40 20.40 0.1K
09:32 20.50 20.60 20.50 20.60 0.4K
09:33 20.60 20.80 20.60 20.80 0.4K
09:34 20.80 20.80 20.80 20.80 0.3K
09:35 20.80 20.80 20.80 20.80 0.1K
09:36 20.60 20.60 20.60 20.60 0.9K
09:37 20.60 20.60 20.60 20.60 1.3K
09:38 20.50 20.50 20.50 20.50 1.9K
09:39 20.40 20.40 20.40 20.40 0.2K
09:41 20.40 20.40 20.40 20.40 0.2K
09:43 20.00 20.30 19.90 20.10 10.4K
09:44 20.30 20.30 20.30 20.30 0.4K
09:45 20.00 20.00 20.00 20.00 0.3K
09:46 19.90 20.30 19.90 20.30 1.0K
09:48 20.00 20.40 20.00 20.40 2.0K
09:49 20.40 20.40 20.40 20.40 0.4K
09:50 20.60 20.60 20.40 20.40 0.0K
09:52 20.60 20.60 20.60 20.60 0.1K
09:53 20.40 20.40 20.40 20.40 1.1K
09:54 20.30 20.30 20.30 20.30 0.0K
09:55 20.30 20.30 20.30 20.30 1.0K
09:56 20.40 20.40 20.40 20.40 0.0K
09:58 20.30 20.30 20.30 20.30 1.1K
09:59 20.20 20.20 20.20 20.20 1.3K
10:00 20.20 20.20 20.20 20.20 1.3K
10:03 20.20 20.20 20.20 20.20 2.0K
10:04 20.10 20.10 20.10 20.10 0.7K
10:06 20.10 20.10 20.10 20.10 0.0K
10:07 20.10 20.40 20.10 20.40 0.8K
10:12 20.40 20.40 20.20 20.20 5.6K
10:13 20.30 20.30 20.20 20.20 0.1K
10:14 20.10 20.30 20.00 20.20 0.7K
10:15 20.30 20.30 20.30 20.30 0.2K
10:16 20.00 20.30 20.00 20.30 0.8K
10:18 20.00 20.00 20.00 20.00 0.0K
10:19 20.00 20.00 20.00 20.00 0.0K
10:20 20.00 20.00 20.00 20.00 0.0K
10:21 20.20 20.20 20.00 20.00 0.9K
10:22 20.20 20.20 20.20 20.20 0.3K
10:23 20.20 20.20 20.10 20.10 1.6K
10:24 20.30 20.40 20.30 20.40 3.4K
10:25 20.30 20.30 20.30 20.30 0.0K
10:27 20.10 20.10 20.10 20.10 0.3K
10:28 20.10 20.10 20.10 20.10 0.1K
10:29 20.30 20.30 20.30 20.30 0.0K
10:30 20.30 20.50 20.10 20.50 2.9K
10:31 20.30 20.30 20.20 20.20 0.5K
10:37 20.30 20.30 20.30 20.30 9.9K
10:38 20.50 20.50 20.50 20.50 0.0K
10:39 20.30 20.50 20.30 20.50 0.4K
10:41 20.50 20.50 20.30 20.30 0.6K
10:43 20.20 20.30 20.20 20.30 0.2K
10:44 20.30 20.30 20.30 20.30 0.0K
10:45 20.50 20.50 20.50 20.50 0.0K
10:47 20.50 20.50 20.50 20.50 0.0K
10:48 20.30 20.50 20.30 20.50 0.1K
10:51 20.50 20.50 20.50 20.50 0.0K
10:52 20.40 20.50 20.40 20.50 0.1K
10:54 20.40 20.40 20.40 20.40 0.0K
10:55 20.50 20.50 20.50 20.50 0.0K
10:56 20.50 20.50 20.50 20.50 0.0K
10:57 20.50 20.50 20.50 20.50 0.2K
10:58 20.40 20.40 20.40 20.40 2.0K
11:00 20.30 20.30 20.30 20.30 0.0K
11:01 20.30 20.30 20.30 20.30 0.6K
11:02 20.30 20.30 20.30 20.30 0.0K
11:03 20.30 20.30 20.30 20.30 0.2K
11:05 20.40 20.40 20.30 20.30 0.4K
11:06 20.40 20.40 20.40 20.40 0.0K
11:10 20.20 20.20 20.20 20.20 0.0K
11:12 20.40 20.40 20.30 20.30 0.5K
11:16 20.30 20.30 20.30 20.30 0.0K
11:17 20.20 20.20 20.20 20.20 0.1K
11:21 20.20 20.20 20.20 20.20 0.0K
11:22 20.30 20.30 20.30 20.30 0.0K
11:24 20.20 20.20 20.20 20.20 0.5K
11:30 20.20 20.20 20.20 20.20 0.2K
11:31 20.20 20.20 20.20 20.20 0.1K
11:32 20.30 20.30 20.30 20.30 0.0K
11:35 20.30 20.30 20.30 20.30 0.0K
11:36 20.10 20.10 20.10 20.10 0.1K
11:41 20.30 20.30 20.30 20.30 0.0K
11:43 20.30 20.30 20.30 20.30 0.0K
11:44 20.30 20.30 20.10 20.10 0.1K
11:48 20.20 20.20 20.20 20.20 0.0K
11:54 20.30 20.30 20.30 20.30 0.0K
11:56 20.30 20.30 20.30 20.30 0.1K
11:58 20.30 20.30 20.30 20.30 0.7K
11:59 20.40 20.40 20.40 20.40 0.1K
12:01 20.30 20.30 20.30 20.30 0.1K
12:02 20.30 20.30 20.30 20.30 0.0K
12:05 20.30 20.30 20.30 20.30 2.9K
12:08 20.40 20.40 20.40 20.40 0.0K
12:15 20.20 20.20 20.20 20.20 0.8K
12:16 20.20 20.40 20.20 20.40 0.0K
12:19 20.40 20.40 20.40 20.40 0.0K
12:20 20.40 20.40 20.40 20.40 0.1K
12:22 20.20 20.20 20.20 20.20 0.1K
12:23 20.40 20.40 20.40 20.40 0.1K
12:26 20.20 20.20 20.20 20.20 0.2K
12:30 20.10 20.10 20.10 20.10 0.1K
12:32 20.10 20.10 20.10 20.10 0.6K
12:39 20.30 20.30 20.30 20.30 0.7K
12:40 20.10 20.10 20.10 20.10 0.0K
12:43 20.10 20.10 20.10 20.10 1.0K
12:44 20.10 20.10 20.10 20.10 0.1K
12:47 20.10 20.10 20.10 20.10 0.3K
12:50 20.30 20.30 20.30 20.30 0.1K
12:51 20.30 20.30 20.30 20.30 0.1K
12:52 20.10 20.10 20.10 20.10 0.2K
12:54 20.10 20.10 20.10 20.10 0.0K
12:56 20.10 20.10 20.10 20.10 0.0K
12:58 20.10 20.10 20.10 20.10 1.0K
13:00 20.20 20.20 20.20 20.20 0.1K
13:01 20.10 20.10 20.10 20.10 0.4K
13:05 20.20 20.20 20.20 20.20 0.0K
13:07 20.00 20.00 20.00 20.00 2.8K
13:13 20.00 20.00 20.00 20.00 0.5K
13:17 20.00 20.00 20.00 20.00 0.4K
13:18 20.10 20.10 20.10 20.10 0.1K
13:20 20.00 20.00 20.00 20.00 0.0K
13:21 20.20 20.20 20.20 20.20 0.0K
13:23 20.00 20.00 20.00 20.00 0.4K
13:24 19.95 19.95 19.95 19.95 6.6K
13:28 20.00 20.00 20.00 20.00 0.7K
13:29 20.00 20.00 20.00 20.00 0.6K
13:30 20.10 20.10 20.10 20.10 0.2K
13:32 20.10 20.10 20.10 20.10 4.0K
13:37 19.90 19.90 19.85 19.85 0.4K
13:38 20.00 20.00 20.00 20.00 0.0K
13:41 19.85 19.85 19.85 19.85 0.0K
13:42 20.00 20.00 20.00 20.00 0.2K
13:44 19.85 19.85 19.85 19.85 0.0K
13:46 19.95 20.00 19.95 20.00 0.3K
13:47 20.00 20.00 20.00 20.00 0.1K
13:48 19.85 19.85 19.85 19.85 0.4K
13:49 19.80 19.80 19.80 19.80 0.1K
13:50 19.70 19.80 19.70 19.80 0.3K
13:51 19.95 19.95 19.95 19.95 0.2K
13:52 19.95 19.95 19.95 19.95 0.2K
13:53 20.00 20.00 20.00 20.00 0.2K
13:54 20.00 20.00 20.00 20.00 0.3K
14:00 19.90 19.90 19.90 19.90 0.0K
14:01 20.00 20.00 20.00 20.00 0.1K
14:02 20.00 20.00 20.00 20.00 0.0K
14:06 19.95 19.95 19.95 19.95 1.3K
14:07 20.00 20.00 20.00 20.00 0.0K
14:10 20.00 20.00 20.00 20.00 0.1K
14:13 19.95 19.95 19.95 19.95 0.1K
14:14 19.95 19.95 19.90 19.90 0.4K
14:15 19.85 19.85 19.80 19.85 0.1K
14:16 19.85 19.85 19.85 19.85 0.3K
14:18 19.85 19.85 19.85 19.85 0.3K
14:20 19.80 19.80 19.80 19.80 0.3K
14:22 19.80 19.80 19.75 19.75 0.5K
14:26 19.75 19.90 19.75 19.90 0.0K
14:28 19.75 19.90 19.75 19.90 0.5K
14:29 19.90 19.90 19.90 19.90 0.1K
14:32 19.75 19.75 19.75 19.75 0.0K
14:40 19.90 19.90 19.90 19.90 0.0K
14:41 19.80 19.80 19.80 19.80 0.0K
14:45 19.80 19.80 19.80 19.80 0.2K
14:46 19.90 19.90 19.90 19.90 0.0K
14:52 19.75 19.75 19.75 19.75 0.2K
14:55 19.90 19.90 19.90 19.90 0.0K
14:56 19.90 19.90 19.90 19.90 0.1K
14:57 19.75 19.75 19.75 19.75 0.1K
15:03 19.75 19.75 19.75 19.75 0.1K
15:05 19.90 19.90 19.75 19.90 0.9K
15:07 19.90 19.90 19.90 19.90 0.1K
15:09 19.75 19.75 19.75 19.75 0.3K
15:10 19.75 19.75 19.70 19.70 0.1K
15:11 19.85 19.85 19.85 19.85 0.4K
15:16 19.85 19.85 19.85 19.85 0.3K
15:17 19.85 19.85 19.85 19.85 0.0K
15:20 19.70 19.70 19.70 19.70 0.0K
15:21 19.70 19.70 19.70 19.70 0.1K
15:24 19.70 19.70 19.70 19.70 1.1K
15:31 19.85 19.85 19.85 19.85 0.2K
15:33 19.75 19.75 19.75 19.75 0.0K
15:34 19.75 19.75 19.75 19.75 0.1K
15:35 19.85 19.85 19.85 19.85 0.0K
15:36 19.85 19.85 19.85 19.85 0.0K
15:37 19.85 19.85 19.85 19.85 0.0K
15:40 19.85 19.85 19.85 19.85 0.0K
15:41 19.85 19.85 19.85 19.85 0.3K
15:43 19.80 19.80 19.80 19.80 0.0K
15:45 19.75 19.75 19.75 19.75 0.1K
15:49 19.75 19.85 19.75 19.85 0.1K
15:51 19.85 19.85 19.85 19.85 1.5K
15:54 19.75 19.75 19.75 19.75 0.5K
15:57 19.90 19.90 19.90 19.90 0.2K
16:00 19.75 19.75 19.75 19.75 0.0K
16:04 19.80 19.80 19.80 19.80 0.0K
16:05 19.90 19.90 19.80 19.90 0.3K
16:07 19.75 19.75 19.75 19.75 0.0K
16:09 19.90 19.90 19.90 19.90 0.2K
16:10 19.70 19.70 19.70 19.70 0.1K
16:13 19.90 19.90 19.90 19.90 0.0K
16:14 19.90 19.90 19.90 19.90 0.0K
16:19 19.80 19.80 19.80 19.80 0.3K
16:24 19.75 19.75 19.75 19.75 0.0K
16:27 19.90 19.90 19.75 19.75 0.2K
16:30 19.80 19.80 19.75 19.75 0.7K
16:32 19.75 19.90 19.75 19.90 0.2K
16:35 19.75 19.75 19.75 19.75 0.1K
16:37 19.75 19.75 19.75 19.75 0.0K
16:40 19.75 19.75 19.75 19.75 0.5K
16:41 19.75 19.75 19.75 19.75 0.5K
16:44 19.90 19.90 19.75 19.90 2.0K
16:47 19.75 19.75 19.75 19.75 0.2K
16:48 19.75 19.75 19.75 19.75 0.1K
16:49 19.75 19.75 19.70 19.75 2.4K
16:51 19.75 19.75 19.75 19.75 0.1K
16:54 19.75 19.75 19.75 19.75 0.5K
16:59 19.90 19.90 19.90 19.90 0.1K
17:01 19.90 19.90 19.90 19.90 0.3K
17:02 19.90 19.90 19.90 19.90 0.5K
17:05 19.90 19.90 19.90 19.90 3.1K
17:10 19.90 19.90 19.90 19.90 0.0K
17:12 19.90 19.90 19.90 19.90 1.0K
17:13 20.00 20.00 20.00 20.00 0.1K
17:15 20.00 20.00 20.00 20.00 0.1K
17:16 20.00 20.00 20.00 20.00 0.5K
17:17 20.00 20.00 20.00 20.00 2.0K
17:21 20.10 20.10 20.10 20.10 0.1K
17:24 19.90 19.90 19.90 19.90 0.1K
17:30 19.90 19.90 19.90 19.90 4.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available