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 19.90 19.90 19.90 19.90 8.9K
09:02 19.80 19.80 19.80 19.80 1.1K
09:04 20.00 20.00 20.00 20.00 0.4K
09:05 20.00 20.40 20.00 20.40 0.7K
09:06 20.50 20.50 20.50 20.50 1.0K
09:07 20.90 20.90 20.70 20.70 0.2K
09:08 21.00 21.10 21.00 21.10 2.7K
09:09 21.00 21.10 21.00 21.10 0.2K
09:10 21.00 21.00 21.00 21.00 0.1K
09:11 21.00 21.00 21.00 21.00 1.5K
09:12 20.60 20.60 20.60 20.60 0.6K
09:14 21.00 21.00 21.00 21.00 0.0K
09:16 21.00 21.00 21.00 21.00 0.7K
09:18 21.00 21.00 20.60 20.60 0.5K
09:19 20.60 20.90 20.60 20.90 0.4K
09:20 20.90 20.90 20.90 20.90 0.0K
09:21 20.90 20.90 20.60 20.60 0.1K
09:23 20.80 20.80 20.80 20.80 0.0K
09:24 20.80 20.80 20.80 20.80 0.0K
09:25 20.80 20.80 20.80 20.80 0.0K
09:29 20.80 20.80 20.50 20.50 0.7K
09:31 20.50 20.50 20.50 20.50 0.2K
09:33 20.70 20.70 20.70 20.70 0.1K
09:34 20.80 20.80 20.80 20.80 0.1K
09:36 20.50 20.50 20.40 20.40 1.1K
09:37 20.40 20.50 20.40 20.50 0.0K
09:39 20.50 20.50 20.50 20.50 0.1K
09:40 20.60 20.60 20.60 20.60 0.1K
09:43 20.50 20.50 20.40 20.40 1.1K
09:44 20.40 20.40 20.40 20.40 0.0K
09:45 20.50 20.50 20.50 20.50 1.2K
09:49 20.50 20.50 20.50 20.50 1.4K
09:51 20.50 20.50 20.50 20.50 0.0K
09:54 20.50 20.50 20.30 20.30 0.0K
09:56 20.30 20.30 20.30 20.30 0.0K
10:05 20.20 20.20 20.20 20.20 0.0K
10:06 20.20 20.20 20.20 20.20 0.2K
10:12 20.40 20.40 20.40 20.40 0.2K
10:13 20.00 20.00 20.00 20.00 0.3K
10:17 20.40 20.40 20.40 20.40 0.1K
10:18 20.10 20.10 20.10 20.10 6.6K
10:24 20.10 20.10 20.10 20.10 0.0K
10:30 20.10 20.10 20.10 20.10 0.1K
10:32 20.20 20.20 20.00 20.00 0.3K
10:37 20.00 20.00 20.00 20.00 0.1K
10:38 20.30 20.30 20.30 20.30 0.5K
10:40 20.30 20.30 20.30 20.30 0.1K
10:42 20.00 20.00 20.00 20.00 0.0K
10:44 20.30 20.30 20.30 20.30 0.1K
10:46 20.30 20.30 20.30 20.30 0.0K
10:47 20.30 20.30 20.30 20.30 0.0K
10:56 20.10 20.10 20.10 20.10 0.0K
10:59 20.30 20.30 20.30 20.30 0.0K
11:05 20.40 20.40 20.40 20.40 0.0K
11:06 20.10 20.10 20.10 20.10 0.0K
11:09 20.40 20.40 20.40 20.40 0.0K
11:10 20.10 20.10 20.10 20.10 0.1K
11:18 20.10 20.10 20.10 20.10 0.0K
11:23 20.10 20.10 20.10 20.10 0.0K
11:30 20.40 20.40 20.40 20.40 0.1K
11:35 20.30 20.30 20.20 20.20 6.3K
11:36 20.10 20.10 20.10 20.10 0.7K
11:40 20.00 20.00 19.90 19.90 0.2K
11:55 19.90 19.90 19.80 19.80 0.3K
12:02 19.75 19.75 19.75 19.75 0.0K
12:04 19.80 19.80 19.80 19.80 0.0K
12:07 19.80 19.80 19.80 19.80 0.0K
12:12 19.80 19.80 19.75 19.75 0.3K
12:14 19.80 19.80 19.80 19.80 0.0K
12:15 19.80 19.80 19.80 19.80 0.3K
12:17 19.85 19.85 19.85 19.85 0.0K
12:27 19.70 19.70 19.70 19.70 0.3K
12:33 19.60 19.60 19.60 19.60 0.0K
12:43 19.75 19.85 19.75 19.85 0.7K
12:48 19.85 19.85 19.85 19.85 3.5K
12:53 19.85 19.85 19.85 19.85 0.1K
12:55 19.65 19.65 19.60 19.60 0.3K
12:58 19.80 19.80 19.60 19.60 0.2K
13:02 19.80 19.80 19.80 19.80 0.1K
13:09 19.65 19.65 19.65 19.65 0.5K
13:13 19.85 19.85 19.85 19.85 0.1K
13:25 19.70 19.70 19.70 19.70 0.6K
13:26 19.65 19.65 19.65 19.65 0.0K
13:29 19.90 19.90 19.90 19.90 0.1K
13:30 19.90 19.90 19.70 19.70 0.0K
13:31 19.70 19.90 19.70 19.90 0.1K
13:36 19.70 19.70 19.70 19.70 0.0K
13:38 19.90 19.90 19.90 19.90 0.1K
13:49 19.90 19.90 19.90 19.90 0.0K
13:52 19.70 19.70 19.70 19.70 0.0K
14:01 19.70 19.70 19.70 19.70 0.2K
14:04 19.70 19.70 19.70 19.70 0.0K
14:07 19.90 19.90 19.90 19.90 0.2K
14:16 19.70 19.70 19.70 19.70 0.3K
14:40 19.70 19.70 19.70 19.70 0.0K
14:41 19.90 19.90 19.90 19.90 0.0K
14:43 19.90 19.90 19.90 19.90 0.0K
14:49 19.90 19.90 19.90 19.90 0.0K
15:00 19.90 19.90 19.90 19.90 0.1K
15:02 19.90 19.90 19.90 19.90 0.0K
15:05 19.75 19.75 19.75 19.75 0.2K
15:06 19.65 19.65 19.65 19.65 0.5K
15:34 19.70 19.70 19.70 19.70 0.0K
15:35 19.70 19.70 19.70 19.70 0.0K
15:37 19.70 19.70 19.70 19.70 0.0K
15:54 19.85 19.85 19.85 19.85 0.1K
15:56 19.70 19.70 19.70 19.70 0.0K
16:00 19.70 19.70 19.70 19.70 0.4K
16:04 19.80 19.80 19.80 19.80 0.0K
16:06 19.60 19.60 19.60 19.60 0.2K
16:10 19.60 19.60 19.60 19.60 0.0K
16:12 19.75 19.75 19.75 19.75 0.0K
16:13 19.75 19.75 19.75 19.75 0.1K
16:16 19.60 19.60 19.60 19.60 0.7K
16:18 19.65 19.65 19.65 19.65 0.0K
16:22 19.60 19.60 19.60 19.60 1.0K
16:27 19.60 19.60 19.60 19.60 0.5K
16:34 19.60 19.60 19.60 19.60 0.0K
16:37 19.55 19.55 19.55 19.55 0.1K
16:38 19.55 19.55 19.55 19.55 0.9K
16:39 19.55 19.55 19.55 19.55 0.1K
16:40 19.65 19.65 19.65 19.65 0.1K
16:45 19.55 19.55 19.55 19.55 1.2K
16:48 19.65 19.65 19.65 19.65 0.0K
16:56 19.60 19.60 19.50 19.50 0.7K
16:57 19.50 19.50 19.50 19.50 0.0K
16:58 19.60 19.80 19.60 19.80 4.4K
16:59 20.20 20.20 20.20 20.20 4.3K
17:00 20.00 20.00 20.00 20.00 0.7K
17:01 20.40 20.40 20.40 20.40 0.1K
17:02 20.40 20.50 20.40 20.50 0.8K
17:04 20.50 20.50 20.40 20.40 0.4K
17:08 20.40 20.40 20.40 20.40 0.2K
17:09 20.40 20.40 20.40 20.40 0.1K
17:10 20.40 20.40 20.40 20.40 0.0K
17:13 20.40 20.40 20.40 20.40 0.9K
17:17 20.20 20.20 20.20 20.20 0.1K
17:18 20.20 20.20 20.20 20.20 0.3K
17:22 20.50 20.50 20.50 20.50 0.3K
17:24 20.20 20.20 20.20 20.20 0.0K
17:30 20.20 20.20 20.20 20.20 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available