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 28.20 28.40 28.20 28.40 3.7K
09:01 28.40 28.40 28.40 28.40 0.0K
09:02 28.10 28.10 28.10 28.10 0.0K
09:03 28.30 28.40 28.10 28.40 3.3K
09:04 28.40 28.40 28.40 28.40 0.1K
09:05 28.30 28.30 28.30 28.30 0.0K
09:06 28.40 28.40 28.20 28.20 2.4K
09:07 28.20 28.20 28.20 28.20 2.1K
09:08 28.20 28.20 28.10 28.10 2.3K
09:09 28.10 28.10 27.70 27.70 14.1K
09:11 28.00 28.00 28.00 28.00 1.8K
09:12 28.00 28.00 28.00 28.00 0.2K
09:13 27.80 27.80 27.80 27.80 1.1K
09:15 27.70 27.80 27.70 27.80 1.0K
09:16 27.70 27.70 27.20 27.20 4.6K
09:17 27.40 27.40 27.40 27.40 0.8K
09:18 27.40 27.40 27.20 27.20 3.7K
09:19 27.20 27.20 27.20 27.20 1.0K
09:20 27.20 27.20 27.20 27.20 0.5K
09:21 27.10 27.10 27.10 27.10 0.0K
09:22 27.20 27.20 27.00 27.10 4.7K
09:23 27.10 27.20 27.10 27.20 0.2K
09:24 27.10 27.10 27.10 27.10 0.3K
09:25 27.10 27.10 27.10 27.10 0.3K
09:26 27.10 27.10 27.10 27.10 0.1K
09:27 27.10 27.10 27.00 27.00 0.8K
09:28 26.90 26.90 26.90 26.90 0.2K
09:31 27.00 27.00 27.00 27.00 1.3K
09:32 27.20 27.40 27.20 27.40 1.0K
09:33 27.40 27.60 27.40 27.50 0.2K
09:34 27.40 27.40 27.40 27.40 1.3K
09:35 27.50 27.50 27.50 27.50 0.6K
09:37 27.50 27.60 27.50 27.60 0.0K
09:38 27.70 27.70 27.70 27.70 0.2K
09:42 27.70 27.70 27.70 27.70 0.0K
09:44 27.50 27.80 27.50 27.80 0.5K
09:45 27.80 27.80 27.80 27.80 0.0K
09:46 27.80 27.80 27.80 27.80 0.0K
09:47 27.80 27.80 27.50 27.50 0.2K
09:48 27.50 27.50 27.40 27.40 0.8K
09:50 27.30 27.30 27.30 27.30 0.2K
09:52 27.60 27.60 27.60 27.60 0.1K
09:53 27.30 27.60 27.30 27.60 0.4K
09:54 27.30 27.60 27.30 27.60 0.2K
09:55 27.60 27.60 27.30 27.30 0.1K
09:56 27.30 27.30 27.30 27.30 0.0K
10:00 27.30 27.30 27.30 27.30 0.9K
10:01 27.30 27.30 27.30 27.30 0.2K
10:04 27.30 27.30 27.30 27.30 0.4K
10:06 27.60 27.60 27.60 27.60 0.7K
10:08 27.30 27.60 27.30 27.60 0.1K
10:09 27.30 27.30 27.30 27.30 0.1K
10:10 27.30 27.30 27.30 27.30 0.0K
10:11 27.40 27.40 27.40 27.40 3.8K
10:14 27.60 27.60 27.60 27.60 0.0K
10:17 27.30 27.30 27.30 27.30 0.4K
10:22 27.30 27.30 27.30 27.30 1.5K
10:23 27.60 27.60 27.60 27.60 0.1K
10:25 27.30 27.30 27.30 27.30 0.0K
10:26 27.60 27.60 27.30 27.30 0.1K
10:33 27.60 27.60 27.60 27.60 0.4K
10:42 27.30 27.30 27.30 27.30 0.2K
10:46 27.30 27.30 27.30 27.30 2.7K
10:47 27.50 27.50 27.50 27.50 0.1K
10:48 27.20 27.20 27.20 27.20 0.2K
10:50 27.20 27.20 27.00 27.00 6.5K
10:51 27.00 27.00 27.00 27.00 1.1K
10:52 26.90 26.90 26.90 26.90 0.2K
10:54 27.30 27.30 27.00 27.00 0.7K
10:55 27.20 27.20 27.20 27.20 0.0K
10:56 26.90 27.20 26.90 27.20 0.1K
10:57 26.90 26.90 26.90 26.90 0.3K
10:58 26.90 26.90 26.90 26.90 0.0K
10:59 26.90 26.90 26.90 26.90 0.2K
11:00 26.90 27.20 26.90 27.20 1.3K
11:04 26.90 26.90 26.90 26.90 1.0K
11:05 27.00 27.00 27.00 27.00 0.1K
11:06 27.20 27.20 27.00 27.00 2.0K
11:07 27.20 27.20 27.20 27.20 0.2K
11:10 26.90 27.20 26.90 27.20 0.5K
11:11 26.90 26.90 26.90 26.90 0.0K
11:14 27.00 27.30 27.00 27.30 0.1K
11:16 27.30 27.30 27.30 27.30 2.0K
11:17 27.00 27.00 27.00 27.00 4.3K
11:21 27.20 27.30 27.20 27.30 0.4K
11:24 27.00 27.00 27.00 27.00 0.0K
11:26 27.00 27.20 27.00 27.00 1.5K
11:27 26.90 26.90 26.90 26.90 1.6K
11:28 26.90 26.90 26.90 26.90 0.1K
11:30 27.20 27.20 27.20 27.20 0.0K
11:31 27.10 27.10 27.10 27.10 0.1K
11:37 27.20 27.20 27.20 27.20 0.1K
11:41 27.00 27.00 27.00 27.00 0.1K
11:43 27.10 27.10 27.10 27.10 0.2K
11:51 27.20 27.20 27.20 27.20 0.0K
11:52 27.20 27.20 27.20 27.20 0.1K
11:53 27.20 27.20 27.20 27.20 1.0K
11:56 27.00 27.00 27.00 27.00 0.0K
11:57 27.20 27.20 27.20 27.20 0.0K
11:59 27.00 27.00 27.00 27.00 0.0K
12:00 27.00 27.20 27.00 27.20 0.1K
12:01 27.20 27.20 27.20 27.20 0.0K
12:04 27.00 27.00 27.00 27.00 0.0K
12:10 27.20 27.20 27.00 27.00 0.0K
12:14 27.00 27.00 27.00 27.00 0.1K
12:16 26.90 26.90 26.90 26.90 0.0K
12:18 27.20 27.20 27.20 27.20 0.1K
12:20 27.20 27.20 27.20 27.20 0.1K
12:21 27.00 27.00 27.00 27.00 0.3K
12:22 26.90 26.90 26.90 26.90 0.2K
12:23 27.20 27.20 27.20 27.20 0.0K
12:34 26.90 26.90 26.90 26.90 0.8K
12:36 27.20 27.20 27.20 27.20 0.1K
12:37 27.20 27.20 27.20 27.20 0.2K
12:39 27.00 27.00 27.00 27.00 0.3K
12:40 27.20 27.20 27.20 27.20 0.0K
12:43 27.20 27.20 27.00 27.00 0.3K
12:44 27.20 27.20 27.20 27.20 0.1K
12:46 27.20 27.20 27.20 27.20 0.1K
12:53 27.20 27.20 26.90 26.90 0.4K
12:54 27.00 27.00 27.00 27.00 0.0K
12:57 27.10 27.10 27.10 27.10 0.0K
13:06 27.10 27.10 27.10 27.10 0.2K
13:11 27.00 27.00 27.00 27.00 0.1K
13:16 27.10 27.10 27.10 27.10 0.0K
13:29 27.10 27.10 27.10 27.10 0.0K
13:31 26.90 26.90 26.80 26.80 1.8K
13:35 26.80 26.80 26.80 26.80 0.0K
13:37 26.70 26.70 26.50 26.50 7.1K
13:38 26.20 26.50 26.20 26.50 3.0K
13:39 26.50 26.50 26.20 26.50 3.6K
13:40 26.50 26.50 26.10 26.10 0.6K
13:43 26.50 26.50 26.50 26.50 0.0K
13:48 26.20 26.50 26.20 26.50 0.0K
13:49 26.50 26.50 26.50 26.50 0.4K
13:50 26.50 26.50 26.50 26.50 0.0K
13:53 26.20 26.20 26.20 26.20 0.1K
13:54 26.50 26.50 26.50 26.50 0.0K
13:57 26.30 26.30 26.30 26.30 0.0K
14:00 26.50 26.50 26.50 26.50 0.0K
14:01 26.50 26.50 26.50 26.50 0.1K
14:03 26.50 26.50 26.50 26.50 0.2K
14:05 26.30 26.30 26.30 26.30 0.0K
14:07 26.30 26.30 26.30 26.30 0.0K
14:14 26.10 26.30 26.10 26.30 1.1K
14:15 26.30 26.30 26.30 26.30 0.0K
14:16 26.30 26.30 26.30 26.30 0.2K
14:17 26.30 26.30 26.30 26.30 0.0K
14:18 26.30 26.30 26.30 26.30 0.1K
14:22 26.30 26.30 26.20 26.20 0.9K
14:24 26.30 26.30 26.20 26.30 0.1K
14:25 26.30 26.30 26.30 26.30 0.2K
14:26 26.20 26.20 26.20 26.20 0.1K
14:28 26.20 26.20 26.20 26.20 0.0K
14:29 26.30 26.30 26.30 26.30 0.4K
14:30 26.20 26.20 26.20 26.20 0.2K
14:31 26.20 26.20 26.20 26.20 0.0K
14:33 26.30 26.30 26.20 26.20 0.2K
14:34 26.20 26.20 26.20 26.20 2.6K
14:36 26.30 26.30 26.30 26.30 0.2K
14:37 26.40 26.40 26.40 26.40 0.0K
14:38 26.40 26.40 26.40 26.40 0.8K
14:39 26.50 26.50 26.50 26.50 0.1K
14:40 26.20 26.20 26.20 26.20 0.8K
14:44 26.40 26.40 26.40 26.40 0.3K
14:46 26.30 26.50 26.30 26.50 0.1K
14:48 26.40 26.40 26.20 26.40 3.1K
14:54 26.30 26.30 26.30 26.30 0.1K
14:55 26.20 26.20 26.20 26.20 0.0K
14:56 26.20 26.20 26.20 26.20 0.0K
14:58 26.30 26.30 26.30 26.30 0.1K
15:00 26.10 26.10 26.10 26.10 5.9K
15:01 26.00 26.20 26.00 26.20 4.9K
15:03 26.00 26.20 26.00 26.20 0.4K
15:07 26.20 26.20 26.20 26.20 0.1K
15:09 26.20 26.20 26.20 26.20 0.0K
15:12 26.20 26.30 26.20 26.30 2.8K
15:14 26.20 26.20 26.20 26.20 0.2K
15:15 26.20 26.20 26.20 26.20 0.1K
15:18 26.30 26.30 26.30 26.30 0.3K
15:19 26.20 26.40 26.20 26.40 0.1K
15:21 26.20 26.20 26.20 26.20 1.3K
15:26 26.10 26.10 26.10 26.10 0.2K
15:30 26.20 26.20 26.20 26.20 0.0K
15:33 26.20 26.20 26.20 26.20 0.0K
15:34 26.10 26.10 26.10 26.10 0.7K
15:35 26.00 26.30 26.00 26.30 0.4K
15:36 26.30 26.30 26.30 26.30 0.0K
15:39 26.10 26.10 26.10 26.10 0.4K
15:40 26.00 26.00 26.00 26.00 0.9K
15:43 26.30 26.30 26.10 26.30 2.4K
15:47 26.10 26.40 26.10 26.40 0.0K
15:49 26.10 26.10 26.10 26.10 0.4K
15:50 26.20 26.20 26.20 26.20 0.1K
15:51 26.20 26.40 26.20 26.40 3.9K
15:56 26.50 26.50 26.50 26.50 0.4K
16:02 26.50 26.50 26.50 26.50 2.0K
16:03 26.50 26.50 26.40 26.40 0.9K
16:04 26.40 26.40 26.40 26.40 0.3K
16:05 26.40 26.40 26.40 26.40 0.3K
16:06 26.30 26.30 26.30 26.30 1.4K
16:10 26.30 26.30 26.30 26.30 0.6K
16:11 26.40 26.40 26.40 26.40 0.0K
16:12 26.30 26.30 26.30 26.30 0.3K
16:15 26.30 26.30 26.30 26.30 0.2K
16:16 26.40 26.40 26.40 26.40 0.0K
16:18 26.30 26.30 26.20 26.20 0.9K
16:22 26.30 26.30 26.30 26.30 0.1K
16:23 26.30 26.30 26.30 26.30 0.0K
16:27 26.10 26.10 26.10 26.10 0.1K
16:29 26.30 26.30 26.30 26.30 0.1K
16:32 26.30 26.30 26.30 26.30 0.0K
16:33 26.30 26.30 26.30 26.30 0.4K
16:34 26.10 26.10 26.10 26.10 0.7K
16:36 26.10 26.10 26.00 26.00 14.0K
16:37 25.60 26.00 25.60 26.00 4.8K
16:38 25.80 26.10 25.80 26.10 0.3K
16:40 25.80 25.80 25.80 25.80 0.2K
16:42 25.80 25.80 25.80 25.80 2.0K
16:43 26.00 26.00 26.00 26.00 0.1K
16:44 25.80 25.80 25.80 25.80 0.0K
16:46 26.00 26.00 26.00 26.00 0.2K
16:51 26.10 26.10 26.10 26.10 0.4K
16:56 26.10 26.10 26.10 26.10 0.1K
16:58 26.00 26.00 26.00 26.00 0.0K
16:59 25.80 25.80 25.80 25.80 0.1K
17:00 26.00 26.00 26.00 26.00 0.3K
17:02 26.00 26.00 26.00 26.00 0.9K
17:04 25.90 25.90 25.90 25.90 0.0K
17:05 25.90 25.90 25.90 25.90 0.3K
17:06 25.90 26.00 25.90 26.00 0.0K
17:07 26.00 26.00 26.00 26.00 0.0K
17:08 26.00 26.00 26.00 26.00 0.0K
17:11 26.00 26.00 26.00 26.00 0.0K
17:13 25.90 25.90 25.90 25.90 0.1K
17:15 26.00 26.00 26.00 26.00 0.0K
17:16 25.90 25.90 25.90 25.90 0.3K
17:18 26.00 26.00 26.00 26.00 1.2K
17:19 25.90 26.10 25.90 26.00 3.1K
17:20 26.10 26.10 26.10 26.10 0.1K
17:21 26.10 26.10 26.10 26.10 0.5K
17:29 25.80 25.80 25.80 25.80 0.0K
17:30 25.80 25.80 25.80 25.80 10.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available