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 27.80 28.00 27.80 28.00 0.8K
09:01 28.00 28.50 28.00 28.50 1.5K
09:02 28.50 28.80 28.50 28.50 1.5K
09:03 28.80 28.90 28.80 28.90 1.9K
09:04 28.90 28.90 28.90 28.90 2.2K
09:05 28.90 29.30 28.90 29.30 5.6K
09:06 29.30 29.40 28.80 29.10 1.4K
09:07 29.00 29.10 29.00 29.00 2.0K
09:08 28.80 28.90 28.80 28.90 0.3K
09:09 28.90 28.90 28.90 28.90 0.2K
09:10 28.90 29.00 28.90 28.90 6.3K
09:11 28.90 28.90 28.70 28.90 0.1K
09:13 28.90 28.90 28.90 28.90 0.0K
09:14 28.90 28.90 28.90 28.90 0.1K
09:15 28.90 28.90 28.60 28.90 0.7K
09:17 28.60 28.60 28.60 28.60 0.2K
09:18 28.80 28.80 28.80 28.80 0.3K
09:19 28.50 28.50 28.50 28.50 0.3K
09:20 28.60 28.70 28.60 28.70 0.1K
09:21 28.60 28.60 28.60 28.60 0.5K
09:22 28.60 28.60 28.60 28.60 0.0K
09:23 28.60 28.70 28.60 28.70 2.6K
09:24 28.60 28.90 28.60 28.90 0.9K
09:25 28.90 28.90 28.60 28.80 0.1K
09:26 28.80 28.80 28.80 28.80 0.0K
09:27 28.80 28.80 28.80 28.80 0.0K
09:28 28.80 28.80 28.80 28.80 0.1K
09:29 28.80 28.80 28.80 28.80 0.0K
09:30 28.80 28.80 28.80 28.80 0.0K
09:32 28.80 28.80 28.80 28.80 0.0K
09:33 28.60 28.60 28.20 28.20 1.7K
09:34 28.60 28.60 28.30 28.30 0.2K
09:38 28.30 28.50 28.30 28.50 1.8K
09:39 28.50 28.50 28.40 28.40 4.3K
09:40 28.50 28.50 28.50 28.50 0.9K
09:41 28.40 28.50 28.40 28.50 1.0K
09:43 28.20 28.40 28.20 28.40 0.5K
09:44 28.40 28.50 28.40 28.50 0.0K
09:45 28.40 28.40 28.40 28.40 0.4K
09:46 28.50 28.50 28.50 28.50 0.4K
09:47 28.50 28.50 28.50 28.50 0.0K
09:48 28.30 28.30 28.30 28.30 0.1K
09:49 28.60 28.60 28.60 28.60 0.0K
09:50 28.60 28.60 28.60 28.60 1.0K
09:52 28.70 28.70 28.70 28.70 0.1K
09:53 28.70 28.70 28.70 28.70 0.0K
09:54 28.70 28.70 28.50 28.50 0.6K
09:55 28.50 28.50 28.50 28.50 1.0K
09:57 28.50 28.50 28.50 28.50 0.0K
09:58 28.30 28.30 28.20 28.20 0.4K
10:01 28.40 28.40 28.40 28.40 0.0K
10:02 28.10 28.40 28.10 28.40 1.1K
10:04 28.40 28.40 28.40 28.40 0.4K
10:06 28.40 28.40 28.40 28.40 0.1K
10:07 28.40 28.40 28.40 28.40 0.0K
10:08 28.10 28.10 28.10 28.10 0.0K
10:11 28.30 28.30 27.90 27.90 3.7K
10:12 28.00 28.00 28.00 28.00 0.0K
10:13 28.00 28.00 28.00 28.00 0.0K
10:14 28.00 28.00 28.00 28.00 0.1K
10:15 27.90 27.90 27.90 27.90 0.3K
10:16 28.00 28.00 27.60 27.60 4.3K
10:17 27.70 27.70 27.50 27.50 0.3K
10:18 27.70 27.70 27.70 27.70 0.3K
10:21 27.70 27.70 27.70 27.70 4.0K
10:23 27.80 27.80 27.80 27.80 0.1K
10:26 27.40 27.40 27.40 27.40 3.1K
10:27 27.60 27.60 27.60 27.60 0.2K
10:28 27.60 27.60 27.60 27.60 1.7K
10:31 27.70 27.70 27.70 27.70 0.0K
10:32 27.70 27.70 27.70 27.70 0.1K
10:33 27.40 27.40 27.40 27.40 0.5K
10:35 27.50 27.50 27.50 27.50 0.7K
10:37 27.50 27.50 27.50 27.50 0.1K
10:41 27.70 27.70 27.70 27.70 0.3K
10:42 27.50 27.80 27.50 27.80 1.0K
10:43 27.80 27.80 27.80 27.80 0.1K
10:45 27.80 27.80 27.80 27.80 0.0K
10:47 27.80 27.80 27.80 27.80 0.2K
10:51 27.50 27.80 27.50 27.80 0.1K
10:55 27.80 27.80 27.80 27.80 0.2K
10:58 27.60 27.60 27.60 27.60 0.8K
11:00 27.80 27.80 27.80 27.80 0.0K
11:02 27.80 27.80 27.80 27.80 0.2K
11:03 27.80 27.80 27.80 27.80 0.0K
11:09 27.70 27.70 27.70 27.70 0.0K
11:11 27.80 27.80 27.60 27.60 0.5K
11:12 27.80 27.80 27.80 27.80 0.0K
11:14 27.60 27.60 27.60 27.60 0.6K
11:20 27.70 27.70 27.70 27.70 0.0K
11:24 27.70 27.70 27.70 27.70 5.7K
11:28 27.90 27.90 27.90 27.90 0.0K
11:32 27.90 27.90 27.90 27.90 4.1K
11:34 27.90 27.90 27.90 27.90 0.0K
11:35 27.90 27.90 27.90 27.90 0.5K
11:36 27.70 27.70 27.70 27.70 0.4K
11:37 27.90 27.90 27.90 27.90 0.5K
11:44 27.60 27.60 27.60 27.60 0.0K
11:45 27.60 27.60 27.60 27.60 0.2K
11:47 27.90 27.90 27.90 27.90 0.1K
11:48 27.90 27.90 27.90 27.90 0.0K
11:49 27.90 27.90 27.90 27.90 0.1K
11:50 27.90 27.90 27.90 27.90 0.0K
12:01 27.90 28.00 27.90 28.00 0.1K
12:04 28.00 28.00 28.00 28.00 1.0K
12:07 27.90 27.90 27.90 27.90 0.4K
12:11 28.00 28.00 28.00 28.00 1.0K
12:12 28.00 28.00 28.00 28.00 0.8K
12:13 28.00 28.00 28.00 28.00 0.0K
12:21 28.00 28.00 28.00 28.00 0.7K
12:22 28.20 28.20 28.20 28.20 1.0K
12:23 28.20 28.20 28.20 28.20 0.1K
12:28 28.30 28.30 28.30 28.30 0.0K
12:30 28.00 28.00 28.00 28.00 0.0K
12:33 28.20 28.20 28.20 28.20 0.2K
12:38 28.20 28.20 28.20 28.20 0.0K
12:39 28.30 28.30 28.20 28.20 0.1K
12:40 28.20 28.20 28.00 28.00 0.4K
12:41 28.00 28.10 28.00 28.10 0.6K
12:47 27.90 27.90 27.90 27.90 0.1K
12:49 28.10 28.10 28.10 28.10 0.0K
12:52 28.00 28.00 28.00 28.00 0.0K
12:54 27.90 27.90 27.90 27.90 0.1K
12:56 28.00 28.00 28.00 28.00 0.1K
12:57 28.00 28.00 28.00 28.00 0.0K
13:03 27.80 28.00 27.80 28.00 0.1K
13:12 28.00 28.00 28.00 28.00 0.8K
13:13 28.00 28.00 28.00 28.00 0.2K
13:17 28.00 28.00 28.00 28.00 0.0K
13:20 28.00 28.00 28.00 28.00 0.0K
13:23 28.00 28.00 28.00 28.00 0.0K
13:25 28.00 28.00 28.00 28.00 0.3K
13:26 28.00 28.00 28.00 28.00 0.0K
13:28 28.10 28.10 28.10 28.10 0.8K
13:29 28.10 28.10 28.10 28.10 0.7K
13:31 28.10 28.10 28.10 28.10 0.2K
13:35 28.10 28.10 28.10 28.10 7.1K
13:36 28.20 28.20 28.20 28.20 0.0K
13:38 28.20 28.20 28.20 28.20 0.0K
13:40 28.00 28.00 28.00 28.00 0.0K
13:44 27.90 27.90 27.90 27.90 1.8K
13:45 27.80 27.80 27.80 27.80 0.0K
13:48 27.80 27.80 27.80 27.80 0.4K
13:53 27.90 27.90 27.90 27.90 0.2K
13:57 27.80 27.80 27.80 27.80 2.8K
14:00 27.70 27.70 27.70 27.70 1.2K
14:04 27.80 27.80 27.80 27.80 0.0K
14:06 27.80 27.80 27.80 27.80 0.1K
14:08 27.80 27.80 27.80 27.80 0.0K
14:09 27.80 27.80 27.80 27.80 0.0K
14:15 27.60 27.60 27.60 27.60 0.0K
14:17 27.60 27.60 27.60 27.60 0.0K
14:19 27.70 27.70 27.70 27.70 0.0K
14:20 27.70 27.70 27.70 27.70 0.0K
14:24 27.60 27.60 27.60 27.60 0.1K
14:28 27.60 27.60 27.60 27.60 0.0K
14:38 27.70 27.70 27.70 27.70 0.0K
14:48 27.70 28.20 27.70 28.20 23.2K
14:51 28.40 28.40 28.40 28.40 0.3K
14:52 28.50 28.50 28.30 28.30 0.1K
14:55 28.30 28.30 28.30 28.30 0.2K
15:00 28.40 28.40 28.30 28.30 0.6K
15:02 28.40 28.40 28.40 28.40 0.0K
15:03 28.30 28.30 28.30 28.30 0.0K
15:04 28.40 28.40 28.40 28.40 0.4K
15:07 28.10 28.10 27.90 27.90 15.3K
15:08 28.10 28.10 28.10 28.10 0.0K
15:12 28.00 28.00 27.90 27.90 1.3K
15:16 28.00 28.00 28.00 28.00 0.0K
15:20 28.00 28.00 28.00 28.00 0.0K
15:23 27.80 27.80 27.80 27.80 0.0K
15:29 27.90 27.90 27.90 27.90 7.5K
15:30 27.90 27.90 27.90 27.90 0.4K
15:31 28.10 28.10 28.10 28.10 0.0K
15:32 28.00 28.00 28.00 28.00 0.0K
15:33 27.80 27.80 27.80 27.80 0.7K
15:39 27.90 27.90 27.90 27.90 0.0K
15:40 27.90 27.90 27.90 27.90 0.3K
15:41 28.00 28.00 28.00 28.00 0.1K
15:45 27.80 27.80 27.80 27.80 0.0K
15:49 27.90 27.90 27.90 27.90 0.1K
15:50 27.80 27.80 27.80 27.80 0.4K
15:54 27.80 27.80 27.80 27.80 1.0K
16:00 28.00 28.00 28.00 28.00 0.0K
16:05 28.00 28.00 28.00 28.00 0.0K
16:07 28.00 28.00 28.00 28.00 0.0K
16:09 28.00 28.00 28.00 28.00 0.5K
16:12 27.90 27.90 27.90 27.90 0.7K
16:16 28.10 28.10 28.10 28.10 0.0K
16:19 27.80 27.80 27.80 27.80 0.0K
16:20 27.80 27.80 27.80 27.80 0.0K
16:22 28.10 28.10 28.10 28.10 0.0K
16:24 28.10 28.10 28.10 28.10 0.1K
16:25 28.10 28.10 28.10 28.10 0.1K
16:26 28.10 28.10 28.10 28.10 0.0K
16:27 28.10 28.10 28.10 28.10 0.0K
16:29 28.10 28.10 28.10 28.10 0.0K
16:32 27.90 27.90 27.90 27.90 0.0K
16:34 28.10 28.10 28.10 28.10 0.0K
16:50 28.10 28.10 28.10 28.10 0.4K
16:51 27.90 27.90 27.90 27.90 0.6K
16:55 28.10 28.10 28.10 28.10 0.1K
17:02 28.10 28.10 28.10 28.10 0.0K
17:03 27.80 27.80 27.80 27.80 1.5K
17:04 28.00 28.00 28.00 28.00 0.0K
17:09 27.80 27.80 27.80 27.80 0.5K
17:11 28.00 28.00 28.00 28.00 0.0K
17:19 27.90 27.90 27.90 27.90 2.1K
17:22 27.90 27.90 27.90 27.90 3.6K
17:23 28.00 28.00 28.00 28.00 0.5K
17:24 27.80 27.80 27.80 27.80 0.0K
17:30 27.90 27.90 27.90 27.90 4.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available