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 26.40 26.40 26.40 26.40 4.6K
09:01 26.30 26.40 26.10 26.10 0.9K
09:02 26.00 26.30 26.00 26.30 1.7K
09:03 26.40 26.40 26.30 26.30 0.1K
09:04 26.30 26.30 26.30 26.30 0.0K
09:05 26.30 26.30 26.30 26.30 0.4K
09:06 26.30 26.30 26.30 26.30 0.8K
09:07 26.60 26.60 26.60 26.60 0.7K
09:08 26.30 26.30 26.00 26.00 4.0K
09:09 26.30 26.30 26.10 26.10 4.5K
09:10 26.10 26.10 26.10 26.10 1.4K
09:11 25.80 25.90 25.80 25.80 13.5K
09:13 25.90 26.20 25.90 25.90 3.0K
09:14 25.90 25.90 25.90 25.90 0.1K
09:15 26.20 26.30 26.20 26.30 0.3K
09:16 26.40 26.40 26.30 26.30 0.2K
09:17 26.30 26.60 26.20 26.60 1.9K
09:19 26.60 26.70 26.50 26.50 3.7K
09:20 26.60 26.60 26.60 26.60 0.8K
09:24 26.60 26.60 26.60 26.60 0.0K
09:25 26.60 26.60 26.60 26.60 0.1K
09:28 26.70 26.70 26.60 26.60 0.2K
09:30 26.60 26.60 26.60 26.60 0.4K
09:31 26.60 26.60 26.60 26.60 1.5K
09:32 26.60 26.70 26.60 26.70 1.2K
09:34 26.60 26.60 26.60 26.60 1.3K
09:36 26.70 26.70 26.70 26.70 0.2K
09:37 26.40 26.60 26.40 26.60 1.6K
09:40 26.70 26.70 26.50 26.50 0.0K
09:41 26.70 26.70 26.70 26.70 0.1K
09:42 26.70 26.70 26.70 26.70 0.2K
09:43 26.70 27.10 26.70 27.10 7.1K
09:45 27.10 27.10 27.10 27.10 0.0K
09:47 27.20 27.20 27.20 27.20 0.4K
09:48 27.20 27.30 27.20 27.30 0.1K
09:49 27.30 27.30 27.30 27.30 0.0K
09:51 27.30 27.30 27.30 27.30 0.3K
09:54 27.30 27.30 27.30 27.30 4.0K
09:55 27.30 27.30 27.30 27.30 0.0K
09:56 27.30 27.30 27.30 27.30 0.4K
10:00 27.40 27.40 27.40 27.40 0.0K
10:01 27.40 27.40 27.40 27.40 0.0K
10:03 27.40 27.40 27.40 27.40 0.1K
10:04 27.10 27.40 27.10 27.10 1.6K
10:06 27.10 27.30 27.10 27.30 0.5K
10:08 27.10 27.10 27.10 27.10 0.0K
10:13 27.10 27.10 27.10 27.10 0.3K
10:15 27.10 27.10 27.10 27.10 0.0K
10:21 27.10 27.40 27.10 27.40 3.2K
10:25 27.50 27.50 27.50 27.50 5.8K
10:28 27.60 27.60 27.60 27.60 0.4K
10:29 27.60 27.60 27.60 27.60 1.3K
10:30 27.70 27.70 27.70 27.70 0.1K
10:31 27.60 27.60 27.60 27.60 0.9K
10:32 27.50 27.50 27.50 27.50 0.1K
10:34 27.60 27.60 27.60 27.60 0.4K
10:35 27.30 27.30 27.30 27.30 0.2K
10:36 27.30 27.30 27.30 27.30 0.1K
10:39 27.30 27.30 27.30 27.30 0.7K
10:40 27.50 27.50 27.50 27.50 0.2K
10:43 27.30 27.30 27.30 27.30 0.0K
10:44 27.30 27.30 27.30 27.30 0.1K
10:45 27.20 27.20 27.20 27.20 0.1K
10:50 27.40 27.40 27.40 27.40 0.4K
10:54 27.40 27.40 27.40 27.40 0.0K
10:57 27.20 27.20 27.20 27.20 0.0K
10:58 27.40 27.40 27.40 27.40 0.2K
10:59 27.40 27.40 27.40 27.40 0.4K
11:00 27.40 27.40 27.40 27.40 1.0K
11:01 27.50 27.50 27.50 27.50 0.3K
11:04 27.50 27.50 27.50 27.50 0.7K
11:05 27.30 27.30 27.30 27.30 0.0K
11:08 27.50 27.50 27.50 27.50 0.0K
11:09 27.50 27.50 27.50 27.50 0.0K
11:13 27.50 27.60 27.50 27.60 4.0K
11:14 27.60 27.60 27.60 27.60 0.0K
11:15 27.60 27.60 27.60 27.60 0.0K
11:16 27.60 27.60 27.60 27.60 0.9K
11:19 27.80 27.80 27.80 27.80 0.0K
11:20 27.60 27.70 27.60 27.70 3.6K
11:21 27.70 27.70 27.70 27.70 0.3K
11:23 27.80 27.80 27.80 27.80 0.0K
11:29 27.80 27.90 27.80 27.90 0.3K
11:31 28.00 28.00 28.00 28.00 8.3K
11:32 28.00 28.00 27.90 27.90 0.2K
11:34 28.00 28.00 28.00 28.00 0.0K
11:36 28.00 28.00 28.00 28.00 0.0K
11:37 28.00 28.00 28.00 28.00 0.0K
11:40 28.00 28.00 28.00 28.00 0.2K
11:42 27.80 27.80 27.80 27.80 0.0K
11:43 28.00 28.00 28.00 28.00 0.0K
11:44 27.80 27.80 27.80 27.80 0.0K
11:46 27.80 27.80 27.80 27.80 0.0K
11:47 28.00 28.00 27.80 27.80 0.2K
11:48 28.00 28.00 28.00 28.00 0.1K
11:49 28.00 28.00 28.00 28.00 0.0K
11:52 28.00 28.00 28.00 28.00 0.0K
11:54 27.80 28.00 27.80 28.00 0.0K
11:55 28.00 28.00 27.80 27.80 1.3K
11:56 27.80 27.80 27.80 27.80 0.0K
11:57 28.00 28.00 28.00 28.00 0.0K
11:59 28.00 28.00 28.00 28.00 0.0K
12:00 28.00 28.00 28.00 28.00 0.4K
12:01 28.00 28.10 28.00 28.10 1.0K
12:02 28.10 28.10 28.10 28.10 0.3K
12:06 28.10 28.10 28.10 28.10 0.4K
12:09 28.10 28.10 28.10 28.10 1.4K
12:11 28.10 28.10 28.10 28.10 0.0K
12:12 28.10 28.10 28.10 28.10 0.0K
12:13 28.20 28.20 28.20 28.20 0.0K
12:14 28.20 28.20 28.10 28.10 1.0K
12:16 28.20 28.20 28.20 28.20 0.0K
12:17 28.10 28.10 28.10 28.10 0.0K
12:18 28.00 28.20 28.00 28.20 0.5K
12:19 28.20 28.20 28.20 28.20 1.3K
12:20 28.30 28.30 28.30 28.30 0.1K
12:21 28.30 28.30 28.30 28.30 0.6K
12:22 28.30 28.30 28.30 28.30 2.1K
12:25 28.40 28.40 28.40 28.40 1.6K
12:26 28.30 28.30 28.20 28.20 10.3K
12:29 28.20 28.20 28.20 28.20 0.2K
12:30 28.20 28.20 28.20 28.20 0.0K
12:32 28.20 28.20 28.20 28.20 0.0K
12:33 28.10 28.10 28.10 28.10 0.1K
12:34 28.20 28.20 28.20 28.20 0.3K
12:35 28.30 28.30 28.30 28.30 0.2K
12:36 28.30 28.40 28.30 28.40 0.3K
12:37 28.40 28.40 28.40 28.40 0.0K
12:38 28.10 28.30 28.10 28.30 0.2K
12:39 28.00 28.00 28.00 28.00 0.0K
12:41 28.30 28.30 28.30 28.30 0.9K
12:42 28.30 28.30 27.90 27.90 5.0K
12:44 28.20 28.20 28.20 28.20 0.1K
12:45 28.20 28.20 28.20 28.20 0.1K
12:46 28.20 28.20 28.20 28.20 0.0K
12:47 28.00 28.00 28.00 28.00 0.0K
12:48 27.90 27.90 27.90 27.90 0.2K
12:50 27.90 27.90 27.90 27.90 0.0K
12:51 28.10 28.10 28.10 28.10 0.3K
12:52 28.20 28.20 28.20 28.20 0.0K
12:53 28.20 28.20 28.20 28.20 0.0K
12:54 28.20 28.20 28.20 28.20 0.1K
12:58 28.20 28.20 28.20 28.20 0.7K
12:59 28.20 28.30 28.20 28.30 0.4K
13:00 28.40 28.40 28.40 28.40 0.1K
13:01 28.40 28.40 28.40 28.40 0.0K
13:02 28.20 28.20 28.20 28.20 0.6K
13:06 28.10 28.10 28.10 28.10 0.0K
13:08 28.20 28.20 28.20 28.20 0.0K
13:09 28.20 28.20 28.20 28.20 0.2K
13:10 28.10 28.10 28.00 28.00 1.2K
13:11 28.20 28.20 28.20 28.20 0.0K
13:12 28.20 28.20 28.20 28.20 0.0K
13:14 28.00 28.30 28.00 28.30 0.0K
13:15 28.30 28.30 28.30 28.30 0.0K
13:22 28.30 28.30 28.00 28.00 0.3K
13:23 28.20 28.20 28.20 28.20 1.0K
13:26 28.30 28.30 28.30 28.30 0.8K
13:28 28.30 28.30 28.30 28.30 0.0K
13:29 28.50 28.50 28.50 28.50 0.9K
13:31 28.40 28.40 28.40 28.40 0.0K
13:33 28.40 28.40 28.40 28.40 0.7K
13:35 28.20 28.20 28.00 28.00 0.5K
13:36 28.40 28.40 28.40 28.40 0.1K
13:39 28.40 28.40 28.40 28.40 0.0K
13:40 28.20 28.20 28.20 28.20 0.3K
13:43 28.20 28.20 28.20 28.20 0.0K
13:45 28.20 28.20 28.20 28.20 0.6K
13:49 28.10 28.10 28.10 28.10 0.2K
13:51 28.40 28.40 28.40 28.40 0.1K
13:52 28.20 28.20 28.10 28.10 5.0K
13:53 28.20 28.20 28.20 28.20 0.0K
13:59 28.20 28.20 28.20 28.20 0.0K
14:00 28.20 28.20 28.10 28.10 0.0K
14:01 28.20 28.20 28.20 28.20 0.0K
14:03 28.10 28.10 28.10 28.10 0.0K
14:07 28.20 28.20 28.20 28.20 0.0K
14:10 28.20 28.20 28.20 28.20 0.0K
14:11 28.10 28.20 28.10 28.20 1.4K
14:14 28.10 28.10 28.10 28.10 0.1K
14:32 28.20 28.20 28.20 28.20 0.2K
14:34 28.20 28.20 28.20 28.20 0.1K
14:35 28.20 28.20 28.20 28.20 0.1K
14:36 28.20 28.20 28.20 28.20 0.0K
14:41 28.20 28.20 28.20 28.20 0.0K
14:46 28.10 28.10 28.10 28.10 0.0K
14:49 28.20 28.20 28.20 28.20 0.0K
14:50 28.10 28.10 28.10 28.10 0.2K
14:51 28.00 28.00 27.90 27.90 0.5K
14:53 28.20 28.20 28.20 28.20 0.0K
14:56 28.00 28.00 28.00 28.00 0.0K
14:58 28.20 28.20 28.20 28.20 0.2K
15:00 28.20 28.20 28.20 28.20 0.0K
15:01 28.20 28.20 28.20 28.20 0.2K
15:06 28.20 28.20 28.20 28.20 0.0K
15:11 28.00 28.00 27.90 27.90 1.7K
15:13 27.90 27.90 27.90 27.90 0.0K
15:15 27.90 27.90 27.90 27.90 0.3K
15:16 27.90 27.90 27.90 27.90 0.1K
15:18 27.80 27.80 27.80 27.80 0.0K
15:27 28.00 28.00 28.00 28.00 0.0K
15:28 27.80 27.80 27.80 27.80 0.8K
15:29 27.90 27.90 27.90 27.90 0.0K
15:30 27.80 27.80 27.80 27.80 0.5K
15:31 27.90 27.90 27.90 27.90 0.1K
15:33 28.00 28.00 28.00 28.00 0.1K
15:37 28.00 28.00 28.00 28.00 0.1K
15:39 28.00 28.00 27.80 27.80 0.0K
15:40 27.80 27.80 27.80 27.80 0.0K
15:41 27.80 27.80 27.80 27.80 0.8K
15:43 28.00 28.00 28.00 28.00 1.5K
15:46 27.80 27.80 27.80 27.80 0.4K
15:49 27.80 27.80 27.80 27.80 0.2K
15:57 28.00 28.00 28.00 28.00 0.0K
16:01 27.80 28.00 27.80 28.00 0.0K
16:08 27.90 28.00 27.90 28.00 0.2K
16:10 28.00 28.00 28.00 28.00 0.0K
16:12 27.80 27.80 27.80 27.80 0.1K
16:15 27.80 27.80 27.80 27.80 0.0K
16:17 27.70 27.70 27.70 27.70 1.4K
16:18 27.60 27.60 27.60 27.60 0.0K
16:19 27.60 27.60 27.60 27.60 0.5K
16:21 27.70 27.90 27.70 27.90 0.1K
16:29 27.90 27.90 27.90 27.90 0.0K
16:33 27.90 27.90 27.90 27.90 0.1K
16:35 27.60 27.60 27.60 27.60 0.1K
16:38 27.90 27.90 27.90 27.90 0.1K
16:41 27.60 27.60 27.60 27.60 2.0K
16:43 27.90 27.90 27.90 27.90 0.0K
16:46 27.90 28.00 27.90 28.00 1.4K
16:50 27.90 27.90 27.90 27.90 0.0K
16:51 27.90 27.90 27.90 27.90 3.0K
16:52 28.00 28.00 28.00 28.00 0.0K
16:53 27.90 27.90 27.90 27.90 0.2K
16:58 27.70 27.70 27.70 27.70 1.4K
17:02 27.90 27.90 27.70 27.70 1.4K
17:03 27.70 27.70 27.60 27.60 1.3K
17:04 27.60 27.60 27.60 27.60 0.2K
17:05 27.60 27.60 27.60 27.60 0.1K
17:08 27.70 27.70 27.50 27.50 0.1K
17:09 27.60 27.60 27.60 27.60 0.1K
17:12 27.60 27.60 27.60 27.60 0.0K
17:20 27.40 27.40 27.40 27.40 1.6K
17:24 27.50 27.70 27.50 27.70 0.3K
17:29 27.50 27.50 27.50 27.50 0.0K
17:30 27.50 27.50 27.50 27.50 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available