Actic Group

ATIC
🏛️ sweden →
26.80
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 19.65 19.65 19.65 19.65 0.8K
09:01 19.65 19.65 19.65 19.65 0.1K
09:02 19.60 19.60 19.60 19.60 0.1K
09:05 19.60 19.60 19.60 19.60 0.0K
09:06 19.70 19.70 19.70 19.70 1.7K
09:07 19.65 19.65 19.65 19.65 0.0K
09:11 19.80 19.80 19.80 19.80 0.1K
09:12 19.65 19.65 19.60 19.60 2.9K
09:14 19.80 19.80 19.80 19.80 0.0K
09:15 19.70 19.70 19.70 19.70 0.0K
09:17 19.60 19.60 19.60 19.60 0.0K
09:18 19.65 19.65 19.65 19.65 0.0K
09:20 19.65 19.65 19.65 19.65 0.0K
09:23 19.65 19.65 19.65 19.65 0.1K
09:27 19.60 19.60 19.60 19.60 0.1K
09:30 19.60 19.60 19.60 19.60 1.3K
09:32 19.55 19.55 19.55 19.55 0.1K
09:33 19.50 19.50 19.50 19.50 2.1K
09:35 19.55 19.55 19.55 19.55 0.0K
09:36 19.40 19.40 19.40 19.40 0.0K
09:37 19.40 19.40 19.10 19.10 7.3K
09:38 19.40 19.40 19.40 19.40 0.1K
09:41 19.40 19.40 19.40 19.40 0.0K
09:44 19.20 19.20 19.20 19.20 0.4K
09:45 19.20 19.20 19.20 19.20 2.0K
09:46 19.10 19.10 19.00 19.00 2.2K
09:48 19.00 19.10 19.00 19.00 0.6K
09:49 19.00 19.00 19.00 19.00 0.1K
09:50 18.90 18.90 18.90 18.90 1.5K
09:51 18.80 18.80 18.80 18.80 2.0K
09:53 19.00 19.00 19.00 19.00 0.1K
09:56 18.90 18.90 18.90 18.90 0.5K
09:57 19.00 19.00 19.00 19.00 0.1K
09:59 19.00 19.00 19.00 19.00 0.2K
10:00 18.95 18.95 18.90 18.90 0.2K
10:01 18.90 18.90 18.90 18.90 0.3K
10:02 19.00 19.00 19.00 19.00 0.3K
10:03 18.85 18.85 18.80 18.80 0.3K
10:04 18.85 18.85 18.85 18.85 0.0K
10:05 18.80 18.80 18.80 18.80 0.1K
10:06 19.00 19.05 19.00 19.05 1.4K
10:08 18.85 18.85 18.85 18.85 1.1K
10:10 18.75 18.75 18.75 18.75 0.2K
10:14 18.85 18.85 18.85 18.85 0.0K
10:17 18.85 18.85 18.40 18.40 23.0K
10:18 18.50 18.70 18.50 18.70 0.2K
10:19 18.70 18.85 18.65 18.85 10.4K
10:20 18.85 18.85 18.85 18.85 0.5K
10:21 18.85 18.90 18.85 18.90 0.4K
10:22 18.95 18.95 18.70 18.90 1.8K
10:23 18.90 18.90 18.90 18.90 0.1K
10:24 18.70 18.70 18.70 18.70 0.5K
10:25 18.90 18.90 18.90 18.90 0.1K
10:27 18.90 18.90 18.90 18.90 0.0K
10:29 18.90 18.90 18.90 18.90 0.1K
10:31 19.00 19.00 19.00 19.00 0.5K
10:32 19.00 19.00 19.00 19.00 0.0K
10:33 18.85 18.85 18.85 18.85 0.4K
10:36 19.00 19.00 19.00 19.00 0.2K
10:37 18.85 18.85 18.85 18.85 1.6K
10:40 18.85 18.85 18.85 18.85 0.0K
10:44 19.00 19.00 19.00 19.00 0.0K
10:47 19.00 19.00 18.85 18.85 0.3K
10:48 18.85 18.95 18.85 18.95 1.3K
10:49 18.95 18.95 18.95 18.95 0.2K
10:50 19.00 19.00 19.00 19.00 1.0K
10:52 19.00 19.00 19.00 19.00 0.4K
10:53 18.95 18.95 18.95 18.95 0.5K
10:56 18.90 18.90 18.85 18.85 0.2K
11:01 18.90 18.90 18.90 18.90 0.0K
11:07 18.90 19.00 18.90 19.00 0.1K
11:08 18.95 18.95 18.95 18.95 0.1K
11:11 18.95 18.95 18.95 18.95 0.1K
11:13 18.95 18.95 18.95 18.95 0.0K
11:14 18.85 18.85 18.85 18.85 4.0K
11:15 18.85 18.85 18.85 18.85 0.2K
11:18 18.85 18.85 18.85 18.85 0.0K
11:19 19.05 19.05 19.05 19.05 0.0K
11:25 18.85 18.85 18.80 18.80 3.0K
11:27 19.00 19.00 19.00 19.00 0.0K
11:28 18.80 18.80 18.80 18.80 0.0K
11:29 19.00 19.00 19.00 19.00 0.1K
11:36 19.00 19.00 19.00 19.00 0.0K
11:43 19.00 19.00 19.00 19.00 0.3K
11:48 19.00 19.00 19.00 19.00 0.1K
11:53 19.00 19.00 19.00 19.00 0.0K
11:54 18.90 18.90 18.90 18.90 0.0K
11:55 18.85 18.85 18.85 18.85 0.2K
11:59 18.95 18.95 18.95 18.95 0.0K
12:00 18.95 18.95 18.95 18.95 0.0K
12:03 18.95 18.95 18.95 18.95 0.0K
12:10 18.95 18.95 18.95 18.95 0.2K
12:20 18.85 18.85 18.85 18.85 0.1K
12:22 18.85 18.85 18.85 18.85 0.2K
12:25 18.85 18.85 18.85 18.85 0.0K
12:26 18.80 18.80 18.80 18.80 0.5K
12:28 18.85 18.85 18.70 18.70 0.1K
12:29 18.85 18.85 18.85 18.85 0.1K
12:32 18.85 18.85 18.85 18.85 0.1K
12:33 18.80 18.80 18.80 18.80 0.2K
12:34 18.80 18.80 18.80 18.80 0.1K
12:38 18.80 18.90 18.75 18.90 0.4K
12:48 18.90 18.90 18.90 18.90 1.2K
12:51 18.90 18.90 18.90 18.90 1.0K
12:53 19.05 19.05 19.05 19.05 0.0K
12:59 19.00 19.00 19.00 19.00 0.0K
13:05 19.00 19.00 19.00 19.00 0.1K
13:08 19.00 19.00 19.00 19.00 0.0K
13:12 18.95 18.95 18.95 18.95 0.0K
13:16 18.95 18.95 18.95 18.95 0.4K
13:17 18.95 18.95 18.90 18.90 2.0K
13:18 18.70 18.70 18.70 18.70 3.1K
13:22 18.90 18.90 18.90 18.90 0.1K
13:23 18.75 18.75 18.75 18.75 0.1K
13:26 18.80 18.90 18.80 18.90 0.8K
13:28 18.90 18.90 18.90 18.90 0.0K
13:29 18.90 18.90 18.90 18.90 0.1K
13:32 18.80 18.80 18.80 18.80 0.0K
13:34 18.80 18.80 18.80 18.80 0.2K
13:35 18.75 18.75 18.75 18.75 0.4K
13:36 18.75 18.80 18.75 18.80 3.1K
13:37 18.80 18.80 18.80 18.80 0.1K
13:41 18.80 18.80 18.80 18.80 0.1K
13:52 18.80 18.80 18.80 18.80 1.0K
13:53 18.80 18.80 18.80 18.80 0.1K
13:54 18.90 18.90 18.90 18.90 0.1K
13:55 18.80 18.80 18.80 18.80 0.3K
13:56 18.80 18.80 18.80 18.80 1.3K
13:57 18.90 18.90 18.90 18.90 0.9K
14:08 18.95 18.95 18.95 18.95 0.3K
14:10 18.95 18.95 18.95 18.95 0.5K
14:16 18.80 18.80 18.80 18.80 0.0K
14:23 19.00 19.00 19.00 19.00 0.0K
14:25 18.85 18.85 18.85 18.85 0.3K
14:26 19.00 19.00 19.00 19.00 0.1K
14:27 19.00 19.00 19.00 19.00 0.0K
14:30 19.00 19.00 19.00 19.00 0.0K
14:38 19.00 19.00 19.00 19.00 0.0K
14:41 19.00 19.00 19.00 19.00 0.7K
14:42 19.00 19.00 19.00 19.00 0.0K
14:46 19.00 19.00 19.00 19.00 0.0K
14:49 18.85 18.85 18.85 18.85 0.1K
14:57 18.85 18.85 18.85 18.85 0.1K
14:58 19.00 19.00 19.00 19.00 0.0K
15:00 18.90 18.90 18.90 18.90 0.0K
15:09 18.80 18.80 18.80 18.80 0.0K
15:11 18.95 18.95 18.95 18.95 0.4K
15:16 18.85 18.85 18.85 18.85 0.4K
15:19 18.85 18.85 18.85 18.85 0.1K
15:21 19.00 19.00 19.00 19.00 0.1K
15:23 19.00 19.00 19.00 19.00 0.0K
15:24 19.00 19.00 19.00 19.00 0.0K
15:26 19.00 19.00 19.00 19.00 0.2K
15:27 19.05 19.05 19.05 19.05 0.0K
15:30 19.05 19.05 19.05 19.05 0.2K
15:31 19.05 19.05 19.05 19.05 0.2K
15:39 19.10 19.10 19.10 19.10 0.0K
15:41 19.10 19.10 19.10 19.10 0.0K
15:42 19.00 19.00 19.00 19.00 0.0K
15:45 19.00 19.00 19.00 19.00 2.1K
15:55 18.95 18.95 18.95 18.95 0.1K
15:56 18.80 18.80 18.80 18.80 0.1K
16:03 18.95 18.95 18.95 18.95 0.2K
16:04 18.90 19.00 18.90 19.00 1.2K
16:05 19.00 19.00 19.00 19.00 0.4K
16:06 19.00 19.00 19.00 19.00 0.0K
16:13 19.00 19.00 19.00 19.00 0.0K
16:14 18.80 18.80 18.80 18.80 1.9K
16:17 18.95 18.95 18.95 18.95 0.5K
16:20 18.85 18.85 18.85 18.85 0.3K
16:24 19.05 19.05 19.05 19.05 0.1K
16:30 18.85 18.85 18.85 18.85 0.0K
16:34 19.10 19.10 19.10 19.10 0.9K
16:35 18.95 18.95 18.95 18.95 0.2K
16:41 18.95 18.95 18.95 18.95 0.1K
16:44 19.10 19.10 19.10 19.10 0.3K
16:46 19.15 19.15 19.15 19.15 0.1K
16:47 18.95 18.95 18.95 18.95 0.2K
16:49 19.10 19.10 19.10 19.10 0.1K
16:59 18.95 18.95 18.95 18.95 0.5K
17:02 19.05 19.05 19.05 19.05 0.5K
17:09 19.05 19.05 19.05 19.05 0.1K
17:13 18.90 19.05 18.90 19.05 0.0K
17:14 19.05 19.05 19.05 19.05 0.2K
17:15 18.85 18.85 18.85 18.85 0.3K
17:16 18.85 18.85 18.85 18.85 0.2K
17:17 18.80 18.80 18.80 18.80 0.0K
17:21 18.85 19.05 18.85 19.05 0.4K
17:22 18.85 18.85 18.85 18.85 0.1K
17:24 18.80 18.80 18.80 18.80 0.0K
17:29 18.85 18.85 18.85 18.85 0.0K
17:30 18.85 18.85 18.85 18.85 4.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available