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 29.40 29.50 29.40 29.50 3.4K
09:01 29.50 29.50 29.30 29.30 1.8K
09:02 29.00 29.10 29.00 29.10 8.0K
09:03 28.70 28.70 28.30 28.30 3.1K
09:04 28.00 28.00 28.00 28.00 3.1K
09:05 28.00 28.00 27.50 27.50 3.8K
09:06 27.20 27.80 27.20 27.80 5.4K
09:07 27.80 27.90 27.80 27.90 1.4K
09:08 27.80 27.80 27.40 27.40 2.2K
09:09 27.30 27.40 27.00 27.10 3.7K
09:10 27.10 27.10 27.00 27.00 5.6K
09:11 27.00 27.40 27.00 27.00 4.7K
09:12 27.00 27.40 27.00 27.40 0.0K
09:13 27.10 27.10 27.00 27.00 1.7K
09:14 27.10 27.40 27.10 27.40 1.3K
09:15 27.40 27.40 27.10 27.40 2.4K
09:16 27.50 27.50 27.40 27.40 0.2K
09:17 27.40 27.40 27.10 27.40 1.8K
09:18 27.50 27.70 27.50 27.70 2.6K
09:19 27.80 27.80 27.50 27.50 0.4K
09:20 27.70 27.70 27.70 27.70 1.2K
09:21 27.80 28.00 27.80 28.00 0.9K
09:22 28.00 28.00 27.80 27.80 0.6K
09:23 27.80 27.80 27.80 27.80 0.1K
09:24 27.90 27.90 27.90 27.90 0.2K
09:25 27.90 27.90 27.90 27.90 0.2K
09:26 27.90 28.20 27.90 28.20 2.7K
09:27 28.20 28.30 28.20 28.30 5.8K
09:28 28.20 28.20 28.20 28.20 0.7K
09:29 27.90 28.10 27.90 28.10 0.3K
09:30 27.90 27.90 27.90 27.90 0.2K
09:32 28.10 28.10 28.10 28.10 0.5K
09:33 28.10 28.10 27.90 27.90 0.4K
09:34 28.10 28.10 27.90 27.90 1.1K
09:35 27.90 27.90 27.90 27.90 1.1K
09:36 27.90 28.00 27.90 27.90 0.3K
09:37 27.90 28.00 27.90 28.00 0.2K
09:39 27.90 27.90 27.90 27.90 0.0K
09:41 27.90 27.90 27.90 27.90 0.0K
09:42 27.90 28.00 27.80 27.80 0.8K
09:43 27.70 27.70 27.70 27.70 0.0K
09:44 28.00 28.00 28.00 28.00 0.0K
09:45 28.00 28.00 28.00 28.00 0.1K
09:46 27.90 27.90 27.90 27.90 0.1K
09:47 27.80 27.90 27.80 27.90 0.1K
09:48 27.90 27.90 27.90 27.90 0.5K
09:51 28.00 28.00 28.00 28.00 0.0K
09:52 28.00 28.10 28.00 28.10 4.4K
09:53 28.50 28.50 28.50 28.50 0.4K
09:54 28.30 28.30 28.30 28.30 0.0K
09:55 28.50 28.50 28.50 28.50 0.9K
09:57 28.30 28.50 28.30 28.50 0.1K
09:58 28.30 28.30 28.30 28.30 0.1K
10:00 28.30 28.30 28.30 28.30 0.3K
10:02 28.30 28.30 28.30 28.30 0.3K
10:03 28.30 28.30 28.30 28.30 0.2K
10:05 28.20 28.20 28.20 28.20 0.1K
10:06 28.30 28.30 28.30 28.30 0.7K
10:07 28.30 28.30 28.30 28.30 0.8K
10:09 28.40 28.50 28.40 28.50 0.3K
10:10 28.50 28.50 28.50 28.50 0.0K
10:13 28.40 28.40 28.40 28.40 0.0K
10:14 28.40 28.40 28.40 28.40 0.0K
10:15 28.30 28.30 28.30 28.30 0.0K
10:17 28.40 28.40 28.40 28.40 0.0K
10:20 28.40 28.40 28.40 28.40 0.0K
10:21 28.30 28.40 28.30 28.40 0.0K
10:23 28.40 28.40 28.40 28.40 0.0K
10:24 28.40 28.40 28.40 28.40 0.0K
10:25 28.30 28.30 28.30 28.30 0.3K
10:28 28.40 28.80 28.40 28.80 10.8K
10:29 28.90 29.00 28.90 29.00 1.2K
10:30 29.00 29.00 29.00 29.00 0.0K
10:31 28.80 29.00 28.80 29.00 0.1K
10:32 29.00 29.00 29.00 29.00 0.0K
10:33 29.00 29.00 29.00 29.00 0.0K
10:34 29.00 29.00 29.00 29.00 0.1K
10:35 29.00 29.00 29.00 29.00 0.1K
10:38 28.80 28.80 28.80 28.80 1.3K
10:43 29.00 29.00 29.00 29.00 0.5K
10:47 28.80 28.80 28.80 28.80 1.0K
10:48 28.80 28.80 28.80 28.80 0.0K
10:50 28.80 28.80 28.80 28.80 0.2K
10:51 28.80 28.80 28.80 28.80 0.1K
10:52 28.80 28.80 28.80 28.80 7.0K
10:53 28.50 28.50 28.50 28.50 1.4K
10:59 28.60 28.60 28.60 28.60 0.1K
11:05 28.60 28.60 28.60 28.60 0.0K
11:08 28.60 28.60 28.60 28.60 0.0K
11:10 28.60 28.60 28.60 28.60 0.0K
11:12 28.40 28.40 28.40 28.40 0.1K
11:13 28.30 28.30 28.30 28.30 0.2K
11:14 28.60 28.60 28.60 28.60 0.5K
11:15 28.30 28.60 28.30 28.60 0.1K
11:16 28.30 28.30 28.30 28.30 1.0K
11:18 28.30 28.30 28.30 28.30 0.0K
11:20 28.40 28.40 28.40 28.40 0.0K
11:21 28.40 28.40 28.40 28.40 0.4K
11:25 28.70 28.70 28.70 28.70 0.0K
11:27 28.50 28.50 28.30 28.30 3.0K
11:29 28.30 28.30 28.30 28.30 0.9K
11:30 28.30 28.30 28.30 28.30 0.1K
11:35 28.40 28.40 28.40 28.40 0.0K
11:36 28.40 28.40 28.40 28.40 0.2K
11:38 28.50 28.50 28.50 28.50 2.0K
11:40 28.50 28.50 28.30 28.30 1.5K
11:41 28.40 28.40 28.40 28.40 0.5K
11:43 28.20 28.20 28.20 28.20 0.1K
11:50 28.20 28.20 28.20 28.20 0.4K
11:53 28.20 28.20 28.10 28.10 0.2K
11:54 28.10 28.10 28.10 28.10 0.4K
11:56 28.20 28.20 28.10 28.10 0.0K
11:57 28.20 28.20 28.20 28.20 0.1K
11:58 28.10 28.10 28.10 28.10 0.3K
12:01 28.10 28.10 28.10 28.10 2.3K
12:05 28.10 28.10 28.10 28.10 0.5K
12:08 28.10 28.10 28.10 28.10 0.5K
12:09 28.00 28.00 28.00 28.00 0.7K
12:10 27.90 27.90 27.90 27.90 0.5K
12:12 28.10 28.10 28.10 28.10 0.0K
12:15 28.10 28.10 28.10 28.10 0.0K
12:19 28.10 28.10 28.10 28.10 0.0K
12:22 28.10 28.10 28.10 28.10 0.0K
12:23 27.90 27.90 27.90 27.90 0.2K
12:26 27.90 27.90 27.90 27.90 0.1K
12:28 28.10 28.10 28.10 28.10 0.4K
12:30 28.10 28.10 28.10 28.10 0.3K
12:31 28.10 28.10 28.10 28.10 0.1K
12:32 27.90 28.10 27.90 28.10 0.2K
12:34 28.10 28.10 28.10 28.10 0.0K
12:35 28.00 28.00 28.00 28.00 0.0K
12:36 28.10 28.10 28.00 28.00 2.1K
12:37 28.00 28.00 28.00 28.00 0.1K
12:38 28.00 28.00 28.00 28.00 0.0K
12:39 28.10 28.10 28.10 28.10 0.0K
12:41 28.10 28.40 28.10 28.40 0.0K
12:46 28.10 28.30 28.10 28.30 0.0K
12:47 28.20 28.20 28.20 28.20 0.0K
12:49 28.20 28.20 28.20 28.20 0.6K
12:51 28.20 28.30 28.20 28.30 0.7K
12:52 28.40 28.40 28.40 28.40 0.0K
12:53 28.20 28.20 28.20 28.20 1.3K
12:54 28.40 28.40 28.40 28.40 0.0K
12:57 28.10 28.40 28.10 28.40 0.0K
12:58 28.40 28.40 28.40 28.40 0.0K
12:59 28.10 28.40 28.10 28.40 0.1K
13:01 28.10 28.30 28.10 28.30 0.1K
13:02 28.30 28.30 28.30 28.30 0.0K
13:03 28.20 28.20 28.20 28.20 0.0K
13:05 28.30 28.30 28.20 28.20 0.0K
13:06 28.30 28.30 28.30 28.30 0.0K
13:07 28.30 28.30 28.30 28.30 0.0K
13:11 28.20 28.20 28.20 28.20 0.0K
13:15 28.20 28.20 28.20 28.20 0.1K
13:17 28.40 28.40 28.40 28.40 0.2K
13:19 28.20 28.20 28.20 28.20 0.0K
13:21 28.20 28.20 28.20 28.20 1.1K
13:22 28.20 28.30 28.20 28.30 0.2K
13:25 28.20 28.20 28.10 28.10 1.5K
13:26 28.10 28.10 28.10 28.10 0.4K
13:39 28.30 28.30 28.30 28.30 0.0K
13:40 28.30 28.30 28.30 28.30 0.2K
13:46 28.40 28.40 28.40 28.40 0.0K
13:50 28.30 28.30 28.30 28.30 0.1K
13:51 28.40 28.40 28.40 28.40 0.0K
13:53 28.10 28.10 28.10 28.10 0.0K
13:55 28.10 28.10 28.10 28.10 0.3K
13:58 28.30 28.30 28.30 28.30 0.7K
13:59 28.30 28.30 28.30 28.30 0.0K
14:00 28.10 28.20 28.10 28.20 1.6K
14:03 28.10 28.10 28.00 28.00 0.8K
14:04 28.00 28.00 28.00 28.00 0.5K
14:05 28.40 28.40 28.40 28.40 1.8K
14:15 28.40 28.40 28.40 28.40 1.2K
14:17 28.40 28.40 28.40 28.40 0.0K
14:22 28.20 28.20 28.20 28.20 0.0K
14:25 28.20 28.20 28.20 28.20 2.3K
14:26 28.20 28.20 28.10 28.10 0.1K
14:28 28.20 28.20 28.20 28.20 0.0K
14:31 28.20 28.20 28.20 28.20 0.2K
14:33 28.20 28.20 28.20 28.20 0.1K
14:35 28.20 28.20 28.20 28.20 0.1K
14:37 28.20 28.20 28.20 28.20 0.1K
14:38 28.00 28.00 28.00 28.00 26.6K
14:39 27.90 27.90 27.90 27.90 0.6K
14:40 28.00 28.00 28.00 28.00 0.0K
14:41 27.80 27.80 27.80 27.80 0.6K
14:45 27.80 27.80 27.80 27.80 0.0K
14:46 27.70 27.70 27.70 27.70 0.3K
14:50 27.80 27.80 27.80 27.80 0.5K
14:51 27.90 27.90 27.90 27.90 0.1K
14:52 27.90 27.90 27.90 27.90 0.1K
14:53 27.90 28.00 27.90 28.00 0.1K
14:54 27.70 28.00 27.70 28.00 0.3K
14:57 28.00 28.00 28.00 28.00 0.5K
14:59 28.00 28.00 28.00 28.00 3.4K
15:00 28.00 28.00 28.00 28.00 0.0K
15:07 28.20 28.20 28.20 28.20 0.0K
15:09 28.20 28.20 28.20 28.20 0.0K
15:13 28.30 28.30 28.30 28.30 0.3K
15:14 28.40 28.40 28.40 28.40 0.6K
15:18 28.40 28.40 28.40 28.40 0.0K
15:20 28.20 28.20 28.20 28.20 0.6K
15:25 28.20 28.20 28.20 28.20 0.1K
15:26 28.30 28.30 28.30 28.30 0.9K
15:28 28.40 28.40 28.40 28.40 0.0K
15:29 28.60 28.60 28.60 28.60 2.2K
15:37 28.50 28.50 28.50 28.50 0.2K
15:38 28.30 28.30 28.30 28.30 1.6K
15:40 28.20 28.20 28.20 28.20 0.0K
15:47 28.30 28.30 28.30 28.30 0.0K
15:48 28.30 28.30 28.30 28.30 0.0K
15:49 28.30 28.30 28.30 28.30 0.0K
15:50 28.20 28.20 28.20 28.20 0.0K
15:51 28.20 28.30 28.20 28.30 0.7K
15:52 28.30 28.30 28.30 28.30 1.2K
15:54 28.20 28.20 28.20 28.20 0.7K
15:55 28.30 28.30 28.30 28.30 0.0K
15:56 28.30 28.30 28.30 28.30 0.0K
15:57 28.30 28.30 28.30 28.30 0.0K
15:58 28.10 28.10 28.10 28.10 0.0K
16:03 28.10 28.10 28.10 28.10 0.4K
16:04 28.10 28.10 28.10 28.10 0.8K
16:05 28.00 28.00 28.00 28.00 0.0K
16:08 28.10 28.10 28.00 28.00 0.0K
16:09 28.10 28.10 28.10 28.10 0.0K
16:10 28.10 28.10 28.10 28.10 0.0K
16:11 28.10 28.10 28.10 28.10 0.1K
16:12 28.10 28.10 28.10 28.10 0.0K
16:13 28.10 28.10 28.10 28.10 0.1K
16:18 28.10 28.10 28.10 28.10 1.8K
16:19 28.00 28.00 28.00 28.00 0.5K
16:20 28.00 28.00 28.00 28.00 1.1K
16:22 27.90 27.90 27.90 27.90 0.0K
16:23 28.00 28.00 28.00 28.00 0.0K
16:24 27.90 27.90 27.90 27.90 0.5K
16:26 28.00 28.00 28.00 28.00 0.9K
16:27 27.90 27.90 27.90 27.90 0.1K
16:28 28.10 28.10 28.10 28.10 0.2K
16:29 27.90 27.90 27.90 27.90 0.0K
16:31 27.90 27.90 27.90 27.90 0.0K
16:36 28.10 28.10 28.10 28.10 0.0K
16:40 28.10 28.10 28.10 28.10 0.1K
16:41 28.10 28.10 28.10 28.10 1.6K
16:42 28.30 28.30 28.30 28.30 0.2K
16:43 28.30 28.30 28.30 28.30 0.0K
16:44 28.30 28.30 28.30 28.30 0.0K
16:45 28.10 28.10 28.10 28.10 0.1K
16:53 28.20 28.20 28.20 28.20 0.1K
16:54 28.10 28.10 28.10 28.10 0.0K
16:55 28.20 28.20 28.20 28.20 0.0K
16:59 28.10 28.10 28.10 28.10 0.0K
17:00 28.00 28.10 28.00 28.10 1.0K
17:05 28.10 28.10 28.10 28.10 0.1K
17:06 28.10 28.10 28.10 28.10 0.0K
17:08 28.10 28.10 28.00 28.00 5.1K
17:09 28.00 28.00 28.00 28.00 0.6K
17:10 27.90 27.90 27.90 27.90 0.0K
17:11 27.90 27.90 27.90 27.90 1.0K
17:12 27.90 28.00 27.90 28.00 1.1K
17:14 28.00 28.00 28.00 28.00 0.9K
17:15 28.00 28.00 28.00 28.00 1.0K
17:16 28.00 28.00 28.00 28.00 0.2K
17:17 27.80 28.00 27.80 28.00 0.2K
17:18 27.80 27.80 27.80 27.80 1.0K
17:19 28.00 28.00 28.00 28.00 0.4K
17:20 28.00 28.00 27.80 27.80 0.1K
17:22 28.00 28.00 28.00 28.00 0.5K
17:23 28.00 28.00 28.00 28.00 2.3K
17:24 28.00 28.00 28.00 28.00 0.0K
17:30 28.00 28.00 28.00 28.00 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available