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 22.70 22.80 22.60 22.60 6.8K
09:01 22.70 22.80 22.70 22.80 1.0K
09:02 22.90 22.90 22.90 22.90 0.0K
09:03 22.90 22.90 22.90 22.90 0.9K
09:04 22.90 22.90 22.90 22.90 3.2K
09:05 22.90 22.90 22.90 22.90 0.0K
09:06 22.90 22.90 22.80 22.80 0.5K
09:07 22.80 22.90 22.70 22.90 1.5K
09:08 22.90 22.90 22.90 22.90 0.0K
09:09 22.90 22.90 22.90 22.90 0.0K
09:10 22.90 23.00 22.90 23.00 0.5K
09:11 23.00 23.20 23.00 23.20 5.2K
09:12 23.20 23.20 23.20 23.20 0.4K
09:13 23.30 23.50 23.30 23.30 4.8K
09:14 23.50 23.50 23.50 23.50 0.0K
09:15 23.30 23.50 23.30 23.50 5.2K
09:16 23.50 23.50 23.50 23.50 2.1K
09:17 23.60 23.60 23.60 23.60 0.5K
09:18 23.60 23.60 23.60 23.60 0.6K
09:19 23.50 23.50 23.40 23.40 1.4K
09:20 23.40 23.40 23.40 23.40 0.7K
09:21 23.50 23.50 23.10 23.10 1.4K
09:22 23.00 23.00 22.90 23.00 7.8K
09:23 23.00 23.00 22.70 22.80 2.1K
09:24 22.80 22.90 22.80 22.90 0.2K
09:25 22.90 22.90 22.90 22.90 0.0K
09:26 22.90 22.90 22.90 22.90 1.8K
09:27 22.90 22.90 22.80 22.90 0.5K
09:28 22.90 22.90 22.70 22.70 0.6K
09:29 22.80 22.80 22.80 22.80 0.5K
09:30 22.90 22.90 22.80 22.80 0.2K
09:31 22.90 22.90 22.90 22.90 0.4K
09:32 23.10 23.10 23.00 23.00 0.2K
09:33 23.00 23.10 23.00 23.10 0.3K
09:34 23.10 23.10 23.10 23.10 0.1K
09:35 23.10 23.10 22.90 22.90 0.9K
09:36 22.80 22.80 22.70 22.70 0.8K
09:37 22.80 22.90 22.80 22.90 0.0K
09:38 22.90 23.00 22.90 23.00 2.1K
09:39 23.10 23.10 22.90 22.90 0.2K
09:40 23.00 23.10 22.80 22.80 2.4K
09:41 22.80 23.00 22.80 23.00 4.8K
09:43 23.00 23.00 23.00 23.00 1.0K
09:44 23.00 23.00 23.00 23.00 1.2K
09:45 23.00 23.00 23.00 23.00 0.1K
09:47 23.20 23.20 23.20 23.20 0.0K
09:48 23.20 23.20 23.20 23.20 0.1K
09:49 23.20 23.20 23.20 23.20 0.4K
09:50 23.20 23.20 23.20 23.20 0.0K
09:52 23.20 23.20 23.20 23.20 0.0K
09:54 23.20 23.20 23.20 23.20 0.1K
09:55 23.20 23.20 23.20 23.20 0.9K
09:57 23.20 23.20 23.20 23.20 0.0K
09:58 23.20 23.20 23.20 23.20 0.0K
10:00 23.10 23.10 23.10 23.10 0.0K
10:01 23.10 23.10 23.00 23.00 0.1K
10:02 23.10 23.10 23.10 23.10 0.9K
10:08 23.10 23.10 23.10 23.10 0.0K
10:10 23.20 23.20 23.20 23.20 0.0K
10:11 23.20 23.20 23.20 23.20 1.3K
10:12 23.20 23.20 23.20 23.20 0.0K
10:13 23.20 23.20 23.10 23.10 1.2K
10:14 23.10 23.30 23.10 23.30 0.0K
10:15 23.30 23.30 23.10 23.30 0.1K
10:16 23.30 23.30 23.30 23.30 0.2K
10:17 23.30 23.30 23.30 23.30 0.9K
10:18 23.30 23.30 23.30 23.30 0.2K
10:19 23.30 23.30 23.10 23.10 0.4K
10:21 23.10 23.20 23.10 23.20 0.1K
10:23 23.20 23.20 23.20 23.20 0.1K
10:25 23.30 23.30 23.30 23.30 0.0K
10:26 23.30 23.30 23.30 23.30 0.0K
10:27 23.30 23.30 23.30 23.30 0.0K
10:28 23.30 23.30 23.30 23.30 0.0K
10:30 23.30 23.30 23.30 23.30 1.2K
10:31 23.30 23.30 23.30 23.30 0.0K
10:32 23.30 23.30 23.30 23.30 0.0K
10:33 23.30 23.30 23.30 23.30 0.0K
10:34 23.30 23.30 23.20 23.20 1.1K
10:35 23.30 23.30 23.20 23.20 1.2K
10:36 23.30 23.30 23.20 23.30 0.9K
10:37 23.30 23.30 23.30 23.30 2.8K
10:39 23.30 23.30 23.30 23.30 0.5K
10:40 23.20 23.20 23.20 23.20 0.3K
10:41 23.30 23.30 23.30 23.30 0.0K
10:44 23.30 23.30 23.30 23.30 0.2K
10:46 23.20 23.20 23.20 23.20 0.0K
10:47 23.30 23.70 23.30 23.70 15.5K
10:48 23.70 23.70 23.70 23.70 0.6K
10:49 23.80 23.80 23.80 23.80 0.4K
10:50 23.70 23.80 23.70 23.80 0.1K
10:51 23.80 23.80 23.80 23.80 0.0K
10:53 23.80 23.80 23.80 23.80 0.2K
10:54 23.80 24.00 23.70 23.70 0.3K
10:55 23.70 23.70 23.70 23.70 0.1K
10:56 24.00 24.20 24.00 24.20 1.8K
10:57 24.20 24.30 24.20 24.30 0.3K
10:58 24.30 24.30 24.10 24.10 0.3K
10:59 24.10 24.20 24.10 24.20 1.2K
11:01 23.90 23.90 23.90 23.90 0.0K
11:02 23.90 24.20 23.90 24.20 1.7K
11:04 24.00 24.00 24.00 24.00 0.2K
11:05 24.10 24.10 24.10 24.10 0.1K
11:06 24.10 24.10 24.10 24.10 0.6K
11:07 24.10 24.10 24.10 24.10 0.0K
11:08 24.10 24.10 24.10 24.10 0.0K
11:09 23.90 23.90 23.60 23.60 1.6K
11:12 23.80 23.80 23.80 23.80 2.4K
11:13 23.80 23.80 23.80 23.80 4.1K
11:14 23.80 23.80 23.80 23.80 0.1K
11:16 23.80 23.80 23.80 23.80 0.0K
11:17 23.90 24.00 23.90 24.00 0.3K
11:18 24.00 24.00 24.00 24.00 0.2K
11:19 24.10 24.10 24.10 24.10 0.0K
11:20 24.20 24.20 24.00 24.00 2.0K
11:21 24.00 24.20 24.00 24.20 0.1K
11:23 24.00 24.00 23.90 23.90 1.0K
11:24 23.90 23.90 23.90 23.90 0.0K
11:25 23.90 23.90 23.90 23.90 0.2K
11:27 23.90 23.90 23.90 23.90 0.2K
11:28 23.90 24.00 23.90 24.00 0.9K
11:30 23.90 23.90 23.90 23.90 1.0K
11:31 24.00 24.00 24.00 24.00 1.4K
11:32 24.00 24.00 24.00 24.00 0.3K
11:33 24.10 24.10 24.10 24.10 0.0K
11:34 24.10 24.10 24.10 24.10 0.3K
11:35 24.20 24.20 24.20 24.20 0.0K
11:36 24.20 24.20 24.20 24.20 0.2K
11:37 23.80 23.80 23.80 23.80 2.9K
11:38 23.90 23.90 23.90 23.90 0.6K
11:39 23.60 23.80 23.60 23.60 0.3K
11:41 23.80 23.80 23.80 23.80 0.1K
11:42 23.80 23.80 23.80 23.80 0.0K
11:43 23.60 23.80 23.60 23.80 0.7K
11:44 23.80 23.80 23.60 23.60 0.7K
11:47 23.80 23.80 23.80 23.80 0.0K
11:48 23.90 23.90 23.90 23.90 0.0K
11:50 24.00 24.00 24.00 24.00 0.2K
11:51 24.00 24.00 24.00 24.00 0.1K
11:53 24.00 24.00 24.00 24.00 0.1K
11:55 23.80 24.00 23.80 23.80 0.1K
11:56 24.00 24.00 24.00 24.00 0.5K
11:59 24.00 24.00 24.00 24.00 0.0K
12:03 24.00 24.00 24.00 24.00 0.0K
12:04 24.00 24.00 24.00 24.00 0.0K
12:07 24.00 24.00 24.00 24.00 0.0K
12:08 24.00 24.00 24.00 24.00 0.0K
12:09 24.00 24.00 24.00 24.00 0.7K
12:11 24.00 24.00 24.00 24.00 0.5K
12:13 24.00 24.00 24.00 24.00 0.0K
12:14 24.00 24.00 23.80 23.80 0.1K
12:15 23.80 23.80 23.50 23.50 5.8K
12:16 23.50 23.50 23.50 23.50 0.6K
12:19 23.80 23.80 23.80 23.80 1.0K
12:21 23.90 23.90 23.90 23.90 1.1K
12:22 23.90 23.90 23.90 23.90 0.2K
12:23 23.90 24.10 23.90 24.10 2.4K
12:24 24.10 24.10 24.10 24.10 0.2K
12:25 24.10 24.10 24.10 24.10 0.3K
12:26 24.00 24.00 24.00 24.00 0.0K
12:28 24.00 24.00 23.80 23.80 0.8K
12:30 24.10 24.10 24.10 24.10 1.5K
12:32 24.10 24.10 24.10 24.10 0.0K
12:33 24.00 24.00 24.00 24.00 0.8K
12:34 24.00 24.00 24.00 24.00 5.3K
12:35 24.10 24.10 24.10 24.10 0.0K
12:36 24.10 24.10 24.10 24.10 0.2K
12:37 24.10 24.10 24.10 24.10 0.0K
12:38 24.00 24.00 24.00 24.00 1.0K
12:40 23.80 23.80 23.80 23.80 0.0K
12:45 23.80 23.80 23.80 23.80 0.0K
12:47 23.80 23.90 23.80 23.90 0.4K
12:49 23.80 23.80 23.80 23.80 0.6K
12:51 23.60 23.80 23.60 23.80 0.1K
12:54 23.80 23.80 23.80 23.80 0.0K
12:55 23.60 23.80 23.60 23.80 0.0K
12:57 23.60 23.80 23.60 23.80 0.0K
13:00 23.80 23.80 23.80 23.80 0.1K
13:02 23.80 23.80 23.80 23.80 0.0K
13:08 23.80 23.80 23.60 23.60 1.1K
13:09 23.80 23.80 23.80 23.80 0.1K
13:11 23.80 23.80 23.80 23.80 0.1K
13:13 23.80 23.80 23.80 23.80 0.0K
13:15 23.80 23.80 23.80 23.80 0.0K
13:17 23.80 23.80 23.80 23.80 0.1K
13:18 23.80 23.80 23.80 23.80 0.0K
13:20 23.80 23.80 23.80 23.80 1.0K
13:21 23.70 23.70 23.70 23.70 0.4K
13:23 23.80 23.80 23.80 23.80 0.0K
13:24 23.80 23.80 23.80 23.80 0.1K
13:25 24.00 24.00 24.00 24.00 0.0K
13:27 24.00 24.00 24.00 24.00 0.0K
13:28 24.00 24.00 24.00 24.00 0.1K
13:30 23.90 23.90 23.90 23.90 0.0K
13:35 24.00 24.00 24.00 24.00 0.8K
13:36 24.00 24.00 24.00 24.00 0.1K
13:39 23.90 24.00 23.90 24.00 0.2K
13:42 24.10 24.10 24.10 24.10 5.4K
13:43 24.10 24.10 24.10 24.10 0.2K
13:44 24.20 24.30 24.20 24.30 0.6K
13:46 24.20 24.20 23.90 23.90 5.5K
13:47 24.00 24.00 24.00 24.00 0.1K
13:49 24.10 24.10 24.10 24.10 0.1K
13:50 23.90 23.90 23.90 23.90 0.0K
13:52 24.10 24.10 24.10 24.10 0.1K
13:55 23.90 23.90 23.90 23.90 0.1K
13:56 23.90 23.90 23.90 23.90 0.2K
14:03 24.00 24.10 24.00 24.10 2.1K
14:04 24.10 24.10 24.10 24.10 0.3K
14:07 24.00 24.00 24.00 24.00 0.0K
14:12 24.00 24.00 24.00 24.00 0.1K
14:13 24.10 24.10 24.10 24.10 0.1K
14:14 23.90 23.90 23.90 23.90 1.0K
14:15 23.90 23.90 23.90 23.90 0.1K
14:17 23.90 23.90 23.80 23.80 1.2K
14:18 23.90 23.90 23.90 23.90 0.2K
14:19 23.90 23.90 23.90 23.90 0.2K
14:21 23.90 23.90 23.90 23.90 1.1K
14:22 23.90 23.90 23.90 23.90 0.0K
14:23 23.90 23.90 23.90 23.90 0.0K
14:24 23.90 23.90 23.90 23.90 0.8K
14:25 23.90 23.90 23.90 23.90 0.1K
14:27 23.90 23.90 23.90 23.90 0.0K
14:28 23.90 24.00 23.90 24.00 1.0K
14:29 24.00 24.00 24.00 24.00 0.0K
14:30 24.00 24.00 24.00 24.00 0.2K
14:31 24.00 24.00 24.00 24.00 1.0K
14:33 24.00 24.00 24.00 24.00 0.0K
14:34 23.80 23.80 23.80 23.80 0.1K
14:35 24.00 24.00 24.00 24.00 0.1K
14:37 24.00 24.00 24.00 24.00 0.1K
14:38 24.00 24.00 24.00 24.00 0.2K
14:41 24.00 24.00 23.90 23.90 0.0K
14:44 23.90 23.90 23.90 23.90 0.0K
14:45 23.70 23.70 23.70 23.70 4.7K
14:46 23.70 23.80 23.70 23.70 0.5K
14:47 23.70 23.70 23.70 23.70 0.8K
14:48 23.60 23.60 23.60 23.60 1.4K
14:49 23.50 23.70 23.50 23.70 0.5K
14:50 23.70 23.70 23.70 23.70 0.2K
14:51 23.70 23.70 23.70 23.70 0.0K
14:53 23.70 23.70 23.70 23.70 0.2K
14:54 23.50 23.50 23.50 23.50 0.9K
14:55 23.70 23.70 23.50 23.50 0.5K
14:56 23.60 23.60 23.60 23.60 0.2K
14:57 23.60 23.60 23.60 23.60 0.1K
15:00 23.60 23.60 23.60 23.60 0.3K
15:03 23.60 23.60 23.60 23.60 0.2K
15:05 23.60 23.60 23.60 23.60 0.0K
15:06 23.80 23.80 23.80 23.80 0.0K
15:07 23.80 23.80 23.80 23.80 0.0K
15:08 23.60 23.70 23.60 23.70 0.1K
15:09 23.70 23.70 23.70 23.70 0.2K
15:14 23.80 23.80 23.80 23.80 0.3K
15:17 23.80 23.80 23.80 23.80 0.3K
15:18 23.80 23.80 23.80 23.80 0.0K
15:20 23.70 23.70 23.70 23.70 2.0K
15:22 23.60 23.60 23.60 23.60 1.0K
15:24 23.60 23.80 23.60 23.80 5.3K
15:27 23.80 23.80 23.80 23.80 0.0K
15:29 23.80 23.80 23.80 23.80 0.0K
15:30 23.80 23.90 23.80 23.90 2.0K
15:35 24.00 24.00 24.00 24.00 1.4K
15:36 24.00 24.00 24.00 24.00 0.0K
15:41 24.00 24.00 24.00 24.00 0.1K
15:43 24.00 24.00 24.00 24.00 0.1K
15:44 24.00 24.00 24.00 24.00 0.1K
15:45 24.00 24.00 24.00 24.00 0.0K
15:48 24.00 24.00 24.00 24.00 0.1K
15:49 24.00 24.00 24.00 24.00 0.1K
15:50 24.00 24.00 23.90 24.00 2.3K
15:53 24.00 24.00 24.00 24.00 0.0K
15:54 24.00 24.00 24.00 24.00 0.3K
15:56 24.10 24.10 24.10 24.10 0.0K
15:57 24.10 24.10 24.10 24.10 0.3K
15:59 23.90 23.90 23.90 23.90 0.7K
16:01 24.10 24.10 24.10 24.10 0.4K
16:02 23.90 24.10 23.90 24.10 3.1K
16:03 24.10 24.10 24.10 24.10 0.6K
16:05 24.10 24.10 24.10 24.10 0.0K
16:10 24.20 24.20 24.00 24.00 0.9K
16:11 24.10 24.10 24.00 24.00 0.3K
16:12 24.10 24.10 24.10 24.10 0.0K
16:13 24.10 24.20 24.10 24.20 1.6K
16:14 24.10 24.10 24.10 24.10 1.6K
16:15 24.20 24.20 24.20 24.20 2.5K
16:16 24.30 24.30 24.20 24.20 0.2K
16:19 24.30 24.30 24.30 24.30 3.2K
16:20 24.30 24.30 24.30 24.30 0.3K
16:22 24.40 24.40 24.40 24.40 0.2K
16:23 24.50 24.50 24.40 24.40 0.2K
16:24 24.50 24.50 24.50 24.50 0.0K
16:25 24.50 24.50 24.40 24.40 0.5K
16:27 24.20 24.20 24.20 24.20 3.5K
16:28 24.20 24.20 24.20 24.20 0.0K
16:29 24.40 24.40 24.40 24.40 0.0K
16:30 24.40 24.40 24.40 24.40 0.0K
16:31 24.40 24.40 24.40 24.40 1.0K
16:32 24.50 24.50 24.30 24.30 1.4K
16:33 24.20 24.20 24.20 24.20 0.2K
16:34 24.30 24.30 24.30 24.30 0.7K
16:35 24.40 24.40 24.40 24.40 0.1K
16:36 24.40 24.40 24.40 24.40 0.0K
16:38 24.40 24.40 24.40 24.40 0.8K
16:39 24.50 24.50 24.50 24.50 0.2K
16:40 24.50 24.50 24.50 24.50 0.0K
16:42 24.50 24.50 24.50 24.50 0.0K
16:43 24.20 24.50 24.20 24.50 0.4K
16:45 24.50 24.50 24.50 24.50 0.0K
16:47 24.20 24.50 24.20 24.50 0.4K
16:48 24.50 24.50 24.50 24.50 0.0K
16:54 24.50 24.50 24.50 24.50 0.5K
16:58 24.10 24.10 24.10 24.10 0.8K
16:59 24.40 24.40 24.40 24.40 0.2K
17:00 24.10 24.10 24.10 24.10 2.0K
17:01 24.10 24.10 24.00 24.00 0.4K
17:02 24.10 24.10 24.10 24.10 0.1K
17:03 24.10 24.10 24.10 24.10 0.1K
17:06 24.00 24.10 24.00 24.10 2.3K
17:08 24.10 24.10 24.10 24.10 0.1K
17:11 24.10 24.10 24.10 24.10 0.2K
17:12 24.10 24.10 24.10 24.10 1.1K
17:15 24.00 24.00 24.00 24.00 0.2K
17:16 24.10 24.30 24.10 24.30 0.8K
17:18 24.30 24.30 24.30 24.30 0.0K
17:19 24.10 24.10 24.10 24.10 0.2K
17:22 24.10 24.10 24.10 24.10 0.1K
17:23 24.10 24.30 24.10 24.30 0.2K
17:24 24.30 24.30 24.30 24.30 0.1K
17:29 23.80 23.80 23.80 23.80 0.0K
17:30 23.80 23.80 23.80 23.80 4.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available