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 28.10 28.10 27.50 27.50 6.1K
09:01 27.50 27.50 27.50 27.50 1.2K
09:02 27.10 27.10 27.10 27.10 0.8K
09:03 27.00 27.00 27.00 27.00 3.9K
09:04 27.00 27.00 27.00 27.00 0.0K
09:05 27.00 27.00 26.80 26.80 0.1K
09:06 27.00 27.00 27.00 27.00 0.4K
09:07 27.10 27.10 27.00 27.10 0.3K
09:08 27.10 27.10 27.10 27.10 1.5K
09:10 26.90 26.90 26.80 26.90 4.0K
09:11 26.90 27.00 26.90 27.00 1.6K
09:12 27.10 27.10 27.00 27.00 0.4K
09:13 27.00 27.00 26.80 26.80 0.5K
09:14 26.80 27.00 26.70 27.00 5.4K
09:15 27.00 27.00 27.00 27.00 0.0K
09:16 27.00 27.00 27.00 27.00 0.5K
09:18 26.90 27.10 26.90 27.10 4.5K
09:19 27.10 27.30 27.10 27.30 0.3K
09:20 27.30 27.30 27.30 27.30 0.3K
09:21 27.30 27.30 27.20 27.20 0.1K
09:22 27.20 27.20 27.20 27.20 0.1K
09:23 27.30 27.30 27.00 27.00 0.1K
09:24 27.00 27.00 27.00 27.00 0.0K
09:25 27.00 27.00 27.00 27.00 0.2K
09:27 27.10 27.10 27.10 27.10 0.2K
09:29 26.90 26.90 26.90 26.90 0.0K
09:32 26.90 27.10 26.90 27.10 0.6K
09:33 26.90 26.90 26.90 26.90 0.0K
09:34 26.90 27.00 26.90 27.00 1.1K
09:36 26.90 26.90 26.90 26.90 0.0K
09:37 27.00 27.00 26.80 27.00 0.1K
09:38 26.80 27.00 26.80 27.00 0.0K
09:39 27.00 27.00 27.00 27.00 0.0K
09:40 27.00 27.00 27.00 27.00 0.1K
09:41 27.00 27.00 27.00 27.00 0.0K
09:42 27.00 27.00 27.00 27.00 0.6K
09:44 27.00 27.00 27.00 27.00 0.2K
09:47 27.10 27.20 27.10 27.20 0.8K
09:48 27.30 27.30 27.30 27.30 0.1K
09:50 27.30 27.30 27.30 27.30 0.6K
09:53 27.40 27.40 27.40 27.40 0.0K
09:58 27.20 27.20 27.20 27.20 0.0K
09:59 27.20 27.20 27.20 27.20 0.4K
10:00 27.20 27.40 27.20 27.40 0.3K
10:01 27.20 27.20 27.20 27.20 0.1K
10:02 27.20 27.20 27.20 27.20 0.4K
10:03 27.40 27.40 27.20 27.20 1.2K
10:04 27.20 27.20 27.20 27.20 1.6K
10:08 27.20 27.20 27.20 27.20 0.0K
10:09 27.20 27.20 27.20 27.20 0.0K
10:10 27.40 27.40 27.40 27.40 0.1K
10:11 27.40 27.40 27.40 27.40 0.4K
10:12 27.50 27.50 27.50 27.50 0.0K
10:13 27.50 27.50 27.50 27.50 0.3K
10:14 27.40 27.40 27.40 27.40 0.0K
10:15 27.70 27.70 27.70 27.70 0.6K
10:16 27.90 27.90 27.90 27.90 3.4K
10:17 27.90 27.90 27.90 27.90 0.0K
10:20 27.70 27.70 27.70 27.70 0.0K
10:21 27.70 27.80 27.70 27.80 2.1K
10:23 27.90 27.90 27.90 27.90 0.4K
10:24 27.90 27.90 27.90 27.90 0.0K
10:25 28.00 28.00 27.70 27.70 0.8K
10:32 27.80 27.80 27.80 27.80 0.0K
10:38 27.60 27.80 27.60 27.80 0.6K
10:48 27.90 27.90 27.70 27.70 0.3K
10:49 27.70 27.70 27.70 27.70 0.1K
10:52 27.70 27.70 27.70 27.70 0.0K
10:56 27.60 27.60 27.60 27.60 0.3K
10:57 27.80 27.80 27.80 27.80 0.0K
11:03 27.80 27.80 27.80 27.80 0.0K
11:04 27.60 27.60 27.60 27.60 0.1K
11:05 27.80 27.80 27.80 27.80 0.0K
11:10 27.80 27.80 27.80 27.80 0.0K
11:14 27.80 27.80 27.70 27.70 0.1K
11:15 27.70 27.70 27.70 27.70 0.0K
11:23 27.70 27.70 27.70 27.70 0.1K
11:25 27.80 27.80 27.50 27.50 2.0K
11:26 27.70 27.70 27.70 27.70 0.2K
11:29 27.50 27.50 27.50 27.50 0.0K
11:31 27.50 27.70 27.50 27.70 1.1K
11:41 27.70 27.90 27.70 27.90 0.6K
11:47 27.60 27.60 27.60 27.60 0.0K
11:48 27.60 27.60 27.60 27.60 0.1K
11:50 27.60 27.90 27.60 27.90 0.8K
11:52 27.90 27.90 27.90 27.90 0.0K
11:55 27.90 27.90 27.90 27.90 0.0K
11:57 27.70 27.70 27.70 27.70 0.2K
11:58 27.70 27.70 27.70 27.70 1.2K
12:01 27.90 28.00 27.90 28.00 1.1K
12:02 27.80 27.80 27.80 27.80 0.4K
12:08 27.50 27.50 27.50 27.50 1.0K
12:10 27.70 27.70 27.70 27.70 0.4K
12:12 27.60 27.60 27.60 27.60 0.0K
12:14 27.30 27.30 27.30 27.30 1.0K
12:19 27.30 27.30 27.30 27.30 2.0K
12:20 27.40 27.40 27.40 27.40 0.0K
12:26 27.20 27.20 27.20 27.20 0.0K
12:27 27.20 27.40 27.20 27.40 0.0K
12:29 27.20 27.20 27.20 27.20 0.0K
12:30 27.20 27.20 27.20 27.20 0.0K
12:33 27.20 27.20 27.20 27.20 0.1K
12:35 27.40 27.40 27.40 27.40 0.0K
12:38 27.40 27.40 27.40 27.40 0.0K
12:39 27.40 27.40 27.40 27.40 0.9K
12:40 27.40 27.40 27.40 27.40 0.1K
12:42 27.40 27.40 27.40 27.40 0.1K
12:44 27.20 27.20 27.20 27.20 0.0K
12:57 27.20 27.20 27.20 27.20 1.2K
13:01 27.10 27.10 27.10 27.10 0.0K
13:03 27.30 27.30 27.30 27.30 0.1K
13:06 27.30 27.30 27.30 27.30 0.0K
13:10 27.30 27.30 27.30 27.30 0.0K
13:13 27.40 27.40 27.40 27.40 0.0K
13:20 27.40 27.40 27.40 27.40 0.0K
13:23 27.30 27.30 27.30 27.30 0.1K
13:24 27.10 27.10 27.10 27.10 0.1K
13:25 27.10 27.10 27.10 27.10 0.3K
13:31 27.20 27.20 27.20 27.20 0.8K
13:34 27.20 27.20 27.20 27.20 1.1K
13:35 27.20 27.20 27.20 27.20 0.5K
13:38 27.10 27.10 27.10 27.10 0.1K
13:39 27.30 27.30 27.30 27.30 0.0K
13:42 27.10 27.10 27.10 27.10 0.2K
13:48 27.30 27.30 27.30 27.30 0.0K
13:52 27.30 27.30 27.20 27.20 0.0K
14:00 27.30 27.30 27.30 27.30 0.0K
14:04 27.30 27.30 27.30 27.30 0.1K
14:08 27.30 27.30 27.30 27.30 0.0K
14:23 27.30 27.30 27.10 27.10 0.0K
14:24 27.10 27.10 27.10 27.10 0.5K
14:27 27.30 27.30 27.10 27.10 0.1K
14:30 27.10 27.10 27.10 27.10 0.0K
14:32 27.20 27.20 27.20 27.20 0.0K
14:36 27.30 27.30 27.30 27.30 0.0K
14:39 27.20 27.20 27.20 27.20 0.4K
14:40 26.70 26.70 26.70 26.70 32.5K
14:41 26.60 26.60 26.60 26.60 0.7K
14:45 26.60 26.70 26.60 26.70 0.3K
14:48 26.50 26.50 26.50 26.50 1.1K
14:49 26.60 26.60 26.60 26.60 0.5K
14:50 26.50 26.70 26.50 26.70 1.0K
14:51 26.50 26.60 26.50 26.60 1.3K
14:52 26.60 26.60 26.60 26.60 1.2K
14:56 26.80 26.80 26.80 26.80 1.9K
14:57 26.80 26.80 26.80 26.80 0.4K
15:00 26.80 26.80 26.80 26.80 1.2K
15:02 26.80 26.80 26.80 26.80 0.1K
15:05 26.80 26.80 26.80 26.80 0.0K
15:06 26.80 26.80 26.80 26.80 0.1K
15:08 26.80 26.80 26.80 26.80 0.0K
15:11 26.70 26.70 26.70 26.70 0.1K
15:12 26.80 26.80 26.70 26.70 0.7K
15:18 26.70 26.70 26.70 26.70 0.9K
15:21 26.80 26.80 26.80 26.80 0.2K
15:25 26.70 26.70 26.70 26.70 0.0K
15:30 26.70 26.70 26.70 26.70 0.0K
15:33 26.70 26.70 26.70 26.70 0.0K
15:34 26.70 26.70 26.70 26.70 0.0K
15:35 26.60 26.60 26.60 26.60 0.2K
15:36 26.60 26.70 26.60 26.70 1.0K
15:37 26.50 26.50 26.50 26.50 0.0K
15:38 26.70 26.70 26.70 26.70 0.7K
15:45 26.60 26.60 26.60 26.60 0.0K
15:46 26.50 26.50 26.50 26.50 0.0K
15:47 26.60 26.70 26.60 26.70 0.9K
15:50 26.60 26.60 26.60 26.60 2.4K
15:51 26.70 26.70 26.70 26.70 1.0K
15:53 26.70 26.70 26.70 26.70 0.3K
15:56 26.70 26.70 26.60 26.60 3.0K
15:57 26.70 26.70 26.70 26.70 0.3K
16:00 26.70 26.70 26.60 26.60 0.7K
16:02 26.70 26.70 26.70 26.70 0.0K
16:05 26.50 26.70 26.50 26.70 0.3K
16:11 26.60 26.60 26.60 26.60 0.0K
16:12 26.50 26.50 26.50 26.50 0.1K
16:15 26.60 26.60 26.60 26.60 0.5K
16:17 26.60 26.60 26.60 26.60 0.0K
16:18 26.60 26.60 26.60 26.60 0.2K
16:20 26.70 26.70 26.70 26.70 0.0K
16:21 26.70 26.70 26.70 26.70 0.0K
16:23 26.70 26.70 26.60 26.60 0.4K
16:24 26.70 26.70 26.70 26.70 0.1K
16:31 26.70 26.70 26.70 26.70 0.4K
16:32 26.70 26.70 26.60 26.60 0.0K
16:34 26.60 26.70 26.60 26.70 1.7K
16:36 26.60 26.60 26.60 26.60 0.9K
16:37 26.50 26.50 26.50 26.50 0.4K
16:39 26.70 26.70 26.70 26.70 0.0K
16:40 26.60 26.60 26.50 26.50 4.1K
16:44 26.50 26.50 26.50 26.50 0.1K
16:48 26.50 26.50 26.50 26.50 0.0K
16:49 26.70 26.70 26.70 26.70 0.0K
16:54 26.50 26.50 26.50 26.50 0.9K
16:56 26.40 26.40 26.40 26.40 0.0K
16:57 26.70 26.70 26.70 26.70 0.0K
17:03 26.40 26.40 26.40 26.40 0.2K
17:05 26.70 26.70 26.70 26.70 0.1K
17:06 26.70 26.70 26.70 26.70 0.0K
17:07 26.70 26.70 26.70 26.70 0.2K
17:15 26.80 26.80 26.80 26.80 9.3K
17:16 27.00 27.00 27.00 27.00 0.0K
17:17 27.10 27.10 27.10 27.10 0.1K
17:19 26.90 27.10 26.90 27.10 0.2K
17:23 27.10 27.10 26.70 26.70 0.0K
17:24 26.70 26.70 26.70 26.70 0.2K
17:29 26.80 26.80 26.80 26.80 0.0K
17:30 26.80 26.80 26.80 26.80 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available