Actic Group

ATIC
🏛️ sweden →
27.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 25.90 25.90 25.30 25.70 5.1K
09:01 25.20 25.20 25.10 25.10 1.2K
09:02 25.10 25.10 25.10 25.10 1.1K
09:04 25.10 25.10 25.10 25.10 0.0K
09:05 25.50 25.50 24.70 24.80 8.1K
09:06 24.80 24.80 24.40 24.40 1.8K
09:07 24.40 24.50 24.20 24.50 3.6K
09:08 24.50 24.80 24.50 24.50 2.8K
09:09 24.80 24.80 24.80 24.80 0.5K
09:10 24.80 25.20 24.80 25.20 1.9K
09:11 25.10 25.10 25.10 25.10 0.0K
09:12 25.10 25.10 25.10 25.10 1.9K
09:13 24.80 24.80 24.50 24.70 1.9K
09:14 25.00 25.00 25.00 25.00 0.0K
09:15 24.60 25.00 24.60 24.90 2.0K
09:16 24.70 24.70 24.60 24.60 0.4K
09:17 24.70 24.70 24.70 24.70 0.1K
09:18 24.70 24.70 24.70 24.70 1.3K
09:19 24.70 24.70 24.70 24.70 0.1K
09:20 24.60 24.60 24.60 24.60 1.1K
09:21 24.80 25.10 24.80 25.10 6.2K
09:22 25.20 25.20 25.10 25.10 1.4K
09:25 24.90 24.90 24.90 24.90 0.0K
09:26 24.70 25.00 24.70 25.00 2.2K
09:27 24.90 25.10 24.90 25.10 0.1K
09:28 24.90 24.90 24.80 24.80 1.4K
09:29 24.80 24.80 24.80 24.80 0.0K
09:31 25.10 25.10 25.10 25.10 4.1K
09:35 24.80 24.80 24.80 24.80 0.2K
09:39 24.80 25.00 24.80 25.00 0.6K
09:40 25.00 25.00 24.80 24.80 0.1K
09:43 25.00 25.00 24.70 24.70 0.5K
09:45 24.80 24.80 24.80 24.80 0.0K
09:47 24.80 25.00 24.80 25.00 0.4K
09:48 24.70 24.70 24.70 24.70 0.5K
09:50 25.00 25.00 24.70 24.70 0.3K
09:51 24.70 24.70 24.70 24.70 0.0K
09:52 24.70 24.70 24.70 24.70 0.1K
09:53 25.00 25.00 25.00 25.00 1.5K
09:54 25.00 25.00 25.00 25.00 0.0K
09:56 24.90 24.90 24.70 24.70 0.2K
09:57 24.70 24.90 24.70 24.90 0.1K
09:59 24.90 24.90 24.90 24.90 0.0K
10:00 24.90 25.00 24.90 25.00 1.7K
10:01 25.00 25.00 25.00 25.00 0.9K
10:02 25.10 25.20 25.10 25.20 2.9K
10:03 25.20 25.20 25.00 25.00 1.7K
10:04 25.00 25.20 25.00 25.20 0.5K
10:05 24.90 24.90 24.90 24.90 0.3K
10:06 24.90 24.90 24.90 24.90 0.2K
10:07 24.90 24.90 24.90 24.90 0.0K
10:08 24.90 24.90 24.90 24.90 0.0K
10:09 24.90 24.90 24.90 24.90 0.3K
10:10 25.00 25.10 25.00 25.10 1.0K
10:11 25.10 25.10 25.10 25.10 0.1K
10:15 25.10 25.60 25.10 25.60 6.7K
10:16 25.60 25.60 25.60 25.60 0.1K
10:18 25.60 25.60 25.60 25.60 0.0K
10:19 25.30 25.60 25.30 25.60 0.2K
10:20 25.30 25.30 25.30 25.30 0.0K
10:21 25.50 25.50 25.50 25.50 0.0K
10:22 25.30 25.30 25.30 25.30 0.3K
10:24 25.50 25.50 25.50 25.50 0.6K
10:25 25.50 25.50 25.50 25.50 1.7K
10:26 25.60 25.60 25.60 25.60 0.0K
10:27 25.40 25.50 25.20 25.50 1.2K
10:29 25.50 25.50 25.50 25.50 0.0K
10:32 25.50 25.50 25.50 25.50 0.5K
10:34 25.30 25.50 25.30 25.50 0.9K
10:35 25.40 25.40 25.40 25.40 1.6K
10:38 25.40 25.40 25.40 25.40 0.1K
10:45 25.60 25.60 25.60 25.60 0.0K
10:49 25.40 25.60 25.40 25.60 0.4K
10:51 25.50 25.50 25.50 25.50 0.0K
10:52 25.60 25.60 25.60 25.60 3.9K
10:53 25.50 25.50 25.50 25.50 0.1K
10:54 25.40 25.40 25.40 25.40 0.1K
10:56 25.50 25.50 25.50 25.50 0.1K
10:58 25.60 25.60 25.60 25.60 0.0K
10:59 25.50 25.50 25.50 25.50 0.2K
11:01 25.50 25.50 25.50 25.50 0.6K
11:03 25.50 25.50 25.50 25.50 0.0K
11:07 25.50 25.50 25.50 25.50 0.4K
11:08 25.50 25.50 25.50 25.50 3.8K
11:09 25.40 25.40 25.40 25.40 0.0K
11:13 25.20 25.20 25.20 25.20 3.3K
11:16 25.40 25.40 25.40 25.40 0.5K
11:19 25.40 25.50 25.30 25.50 2.0K
11:20 25.40 25.40 25.40 25.40 0.4K
11:21 25.50 25.50 25.50 25.50 0.1K
11:24 25.40 25.40 25.40 25.40 0.4K
11:26 25.40 25.50 25.40 25.50 0.4K
11:27 25.50 25.50 25.50 25.50 0.0K
11:29 25.50 25.50 25.50 25.50 0.1K
11:31 25.40 25.40 25.40 25.40 0.1K
11:33 25.40 25.40 25.30 25.30 0.4K
11:37 25.30 25.30 25.30 25.30 0.4K
11:38 25.20 25.20 25.20 25.20 0.8K
11:40 25.40 25.40 25.40 25.40 2.0K
11:42 25.20 25.20 25.20 25.20 0.0K
11:44 25.40 25.40 25.40 25.40 0.1K
11:46 25.50 25.50 25.50 25.50 0.2K
11:48 25.40 25.50 25.40 25.50 0.2K
11:50 25.50 25.50 25.50 25.50 0.0K
11:52 25.40 25.40 25.40 25.40 0.0K
11:54 25.50 25.50 25.50 25.50 0.1K
11:55 25.50 25.50 25.50 25.50 0.4K
11:58 25.60 25.60 25.60 25.60 2.0K
12:06 25.60 25.60 25.60 25.60 0.0K
12:11 25.60 25.60 25.60 25.60 0.2K
12:13 25.60 25.60 25.60 25.60 0.1K
12:14 25.60 25.60 25.60 25.60 0.5K
12:17 25.60 25.60 25.60 25.60 0.0K
12:20 25.70 25.70 25.70 25.70 0.0K
12:21 25.60 25.60 25.60 25.60 0.0K
12:24 25.70 25.70 25.70 25.70 0.7K
12:25 25.70 25.70 25.70 25.70 0.0K
12:31 25.60 25.60 25.60 25.60 0.2K
12:33 25.60 25.60 25.50 25.50 0.2K
12:34 25.50 25.50 25.50 25.50 0.1K
12:35 25.50 25.50 25.50 25.50 0.2K
12:40 25.50 25.50 25.50 25.50 1.5K
12:44 25.60 25.60 25.60 25.60 0.0K
12:45 25.60 25.60 25.60 25.60 0.0K
12:46 25.50 25.50 25.50 25.50 0.0K
12:48 25.50 25.50 25.50 25.50 0.3K
12:50 25.70 25.70 25.70 25.70 2.7K
12:51 25.60 25.80 25.60 25.80 0.1K
12:53 25.60 25.60 25.60 25.60 0.0K
12:54 25.80 25.80 25.80 25.80 0.0K
12:57 25.90 25.90 25.90 25.90 0.0K
12:59 25.70 25.70 25.70 25.70 0.4K
13:01 25.90 25.90 25.90 25.90 6.6K
13:02 25.90 25.90 25.90 25.90 0.1K
13:04 25.90 25.90 25.90 25.90 0.2K
13:06 25.90 25.90 25.90 25.90 0.4K
13:07 26.20 26.20 26.00 26.00 1.0K
13:12 26.00 26.00 26.00 26.00 0.2K
13:16 26.00 26.00 26.00 26.00 0.1K
13:18 26.00 26.00 25.80 25.80 2.1K
13:19 25.80 26.00 25.80 26.00 5.5K
13:29 25.90 26.00 25.90 26.00 0.9K
13:31 26.00 26.00 26.00 26.00 0.0K
13:35 25.90 25.90 25.90 25.90 1.0K
13:38 26.00 26.00 26.00 26.00 0.0K
13:43 26.00 26.00 26.00 26.00 0.0K
13:48 26.00 26.00 26.00 26.00 0.6K
13:50 25.70 26.00 25.70 26.00 0.6K
13:54 25.90 25.90 25.90 25.90 0.0K
13:55 25.70 25.70 25.70 25.70 0.1K
14:00 25.90 25.90 25.90 25.90 0.0K
14:04 25.90 25.90 25.90 25.90 0.0K
14:05 25.70 25.70 25.70 25.70 0.1K
14:06 25.90 25.90 25.90 25.90 0.0K
14:09 25.80 25.80 25.80 25.80 0.4K
14:10 25.90 25.90 25.90 25.90 0.1K
14:11 26.00 26.00 26.00 26.00 4.6K
14:12 25.90 25.90 25.90 25.90 0.0K
14:14 25.70 25.90 25.70 25.90 0.8K
14:22 25.90 25.90 25.90 25.90 0.0K
14:27 25.90 25.90 25.90 25.90 0.0K
14:29 25.90 25.90 25.90 25.90 0.3K
14:32 25.80 25.80 25.80 25.80 1.1K
14:34 25.90 25.90 25.70 25.70 0.1K
14:35 25.90 25.90 25.90 25.90 0.0K
14:45 25.90 25.90 25.90 25.90 0.1K
14:47 25.90 25.90 25.90 25.90 0.2K
14:51 25.90 25.90 25.90 25.90 0.2K
14:55 26.10 26.10 26.10 26.10 2.5K
14:59 26.20 26.20 26.20 26.20 1.5K
15:03 26.20 26.20 26.20 26.20 1.0K
15:04 26.30 26.30 26.30 26.30 1.0K
15:09 26.30 26.30 26.30 26.30 0.1K
15:11 26.00 26.00 26.00 26.00 0.0K
15:16 26.30 26.30 26.30 26.30 0.0K
15:17 26.30 26.30 26.30 26.30 0.5K
15:18 26.40 26.40 26.40 26.40 0.0K
15:19 26.30 26.30 26.30 26.30 0.5K
15:20 26.30 26.40 26.20 26.40 2.0K
15:22 26.40 26.40 26.40 26.40 0.0K
15:26 26.20 26.20 26.20 26.20 0.1K
15:29 26.10 26.10 26.10 26.10 0.1K
15:30 26.30 26.30 26.30 26.30 0.1K
15:31 26.30 26.40 26.30 26.40 0.0K
15:32 26.40 26.40 26.30 26.30 1.1K
15:34 26.40 26.40 26.40 26.40 0.0K
15:37 26.20 26.20 26.20 26.20 0.2K
15:39 26.20 26.20 26.20 26.20 0.7K
15:41 26.40 26.40 26.20 26.20 6.9K
15:43 26.30 26.30 26.30 26.30 0.2K
15:48 26.30 26.30 26.30 26.30 0.4K
15:50 26.30 26.30 26.30 26.30 0.0K
15:55 26.30 26.30 26.30 26.30 0.6K
15:56 26.40 26.40 26.40 26.40 0.0K
15:57 26.40 26.40 26.40 26.40 3.0K
15:59 26.40 26.40 26.40 26.40 0.2K
16:01 26.50 26.50 26.50 26.50 0.0K
16:02 26.50 26.50 26.50 26.50 5.0K
16:03 26.60 26.60 26.40 26.40 0.1K
16:04 26.60 26.60 26.60 26.60 0.0K
16:05 26.50 26.50 26.50 26.50 0.3K
16:06 26.50 26.50 26.50 26.50 0.2K
16:07 26.30 26.30 26.30 26.30 0.4K
16:08 26.20 26.60 26.20 26.60 1.4K
16:09 26.50 26.50 26.50 26.50 1.3K
16:11 26.50 26.50 26.20 26.20 0.1K
16:12 26.20 26.20 26.10 26.10 1.3K
16:13 26.30 26.30 26.30 26.30 0.1K
16:16 26.00 26.30 26.00 26.30 0.0K
16:17 26.00 26.00 26.00 26.00 2.2K
16:18 26.30 26.30 26.30 26.30 1.8K
16:19 26.40 26.40 26.10 26.10 0.5K
16:20 26.40 26.40 26.40 26.40 0.1K
16:23 26.10 26.10 26.10 26.10 0.1K
16:24 26.40 26.40 26.10 26.10 1.2K
16:25 26.40 26.40 26.10 26.40 1.1K
16:26 26.40 26.40 26.30 26.30 0.5K
16:29 26.10 26.10 26.10 26.10 0.0K
16:31 26.00 26.00 26.00 26.00 0.5K
16:32 26.20 26.20 26.20 26.20 0.0K
16:35 26.30 26.30 26.30 26.30 0.3K
16:39 26.10 26.10 26.10 26.10 0.6K
16:41 26.30 26.30 26.30 26.30 0.0K
16:47 26.00 26.00 26.00 26.00 0.0K
16:48 26.00 26.00 26.00 26.00 1.0K
16:50 26.30 26.30 26.10 26.10 1.1K
16:51 26.10 26.10 26.10 26.10 0.0K
16:52 26.40 26.40 26.40 26.40 0.0K
16:53 26.00 26.00 26.00 26.00 4.5K
16:55 26.00 26.00 26.00 26.00 0.2K
16:57 26.00 26.00 26.00 26.00 0.1K
16:58 25.90 25.90 25.90 25.90 1.2K
17:01 25.80 26.00 25.80 25.80 0.7K
17:04 25.70 26.00 25.70 26.00 0.1K
17:05 26.00 26.00 26.00 26.00 0.1K
17:09 26.00 26.00 26.00 26.00 1.0K
17:10 26.00 26.00 26.00 26.00 0.3K
17:11 25.70 25.70 25.70 25.70 0.5K
17:14 25.70 25.70 25.70 25.70 2.3K
17:15 26.00 26.00 26.00 26.00 0.1K
17:18 26.00 26.00 26.00 26.00 0.0K
17:21 26.00 26.00 26.00 26.00 0.6K
17:22 26.00 26.00 26.00 26.00 0.2K
17:23 25.80 25.80 25.80 25.80 0.2K
17:24 25.80 25.80 25.80 25.80 0.0K
17:30 25.70 25.70 25.70 25.70 7.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available