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
09:02 28.30 28.30 28.30 28.30 32.0K
09:03 28.40 28.50 27.60 27.90 25.6K
09:04 27.90 27.90 27.50 27.50 2.0K
09:05 27.50 27.70 27.50 27.50 5.9K
09:06 27.60 27.60 27.50 27.50 0.5K
09:07 27.30 27.30 26.20 26.40 9.5K
09:08 26.20 26.50 25.80 26.00 6.4K
09:09 26.10 26.40 25.80 26.30 5.0K
09:10 26.30 26.40 26.30 26.40 6.5K
09:11 26.40 26.40 25.80 25.90 14.0K
09:12 26.30 26.30 25.90 25.90 8.5K
09:13 25.90 25.90 25.30 25.30 2.4K
09:14 25.30 25.60 25.30 25.60 6.2K
09:15 25.60 25.70 25.30 25.70 3.3K
09:16 25.70 25.70 25.30 25.30 0.6K
09:17 25.30 25.50 25.10 25.10 10.7K
09:18 25.50 25.50 25.10 25.10 1.1K
09:19 25.20 25.20 25.10 25.10 1.5K
09:20 25.00 25.20 25.00 25.00 3.0K
09:21 25.50 25.60 25.50 25.60 0.9K
09:22 25.60 25.70 25.60 25.70 0.9K
09:23 25.70 25.70 25.60 25.70 0.5K
09:24 25.70 25.70 25.60 25.60 0.5K
09:25 25.70 25.90 25.70 25.90 1.5K
09:26 25.80 26.00 25.80 26.00 0.2K
09:27 26.30 26.30 26.30 26.30 1.3K
09:28 26.10 26.10 26.10 26.10 0.4K
09:29 26.10 26.10 26.10 26.10 0.2K
09:30 26.10 26.30 26.10 26.30 0.4K
09:31 26.30 26.30 26.10 26.30 0.5K
09:32 26.30 26.30 26.30 26.30 1.6K
09:33 26.30 26.30 26.20 26.20 0.5K
09:34 26.40 26.40 26.40 26.40 0.6K
09:35 26.30 26.40 26.30 26.30 1.4K
09:36 26.40 26.40 26.10 26.40 0.8K
09:37 26.50 26.60 26.10 26.60 2.5K
09:39 26.30 26.60 26.30 26.30 1.0K
09:40 26.20 26.20 26.20 26.20 0.6K
09:41 26.50 26.50 26.50 26.50 0.0K
09:42 26.50 26.50 25.70 25.70 7.7K
09:43 26.10 26.10 26.10 26.10 0.3K
09:44 26.10 26.10 26.10 26.10 0.0K
09:46 26.10 26.10 26.10 26.10 0.2K
09:47 26.10 26.10 25.70 25.70 4.4K
09:48 26.10 26.10 26.10 26.10 0.0K
09:50 25.90 25.90 25.90 25.90 0.3K
09:51 25.70 25.70 25.70 25.70 0.6K
09:52 25.70 25.70 25.10 25.70 8.0K
09:53 25.20 25.20 25.20 25.20 0.0K
09:54 25.50 25.50 25.50 25.50 1.0K
09:55 25.40 25.80 25.40 25.80 1.4K
09:56 25.80 25.80 25.60 25.60 0.2K
09:57 25.80 25.80 25.60 25.60 0.5K
09:58 25.70 25.70 25.70 25.70 0.0K
09:59 25.70 26.00 25.70 26.00 0.7K
10:00 26.10 26.90 25.90 26.10 2.6K
10:01 26.50 26.50 26.00 26.00 0.4K
10:02 26.20 26.30 26.20 26.20 0.6K
10:03 26.30 26.30 26.30 26.30 0.0K
10:05 26.30 26.30 26.30 26.30 0.0K
10:08 26.00 26.00 26.00 26.00 0.0K
10:09 25.90 25.90 25.60 25.60 0.9K
10:10 25.60 25.60 25.60 25.60 0.8K
10:11 25.60 25.70 25.50 25.50 3.0K
10:12 25.90 26.10 25.90 26.10 11.6K
10:13 26.00 26.00 26.00 26.00 0.4K
10:14 26.10 26.10 26.10 26.10 0.1K
10:16 26.00 26.00 26.00 26.00 0.1K
10:17 26.10 26.10 26.10 26.10 0.0K
10:18 26.10 26.10 26.10 26.10 0.2K
10:19 26.20 26.20 26.00 26.20 0.8K
10:20 26.10 26.10 26.10 26.10 0.2K
10:21 25.90 26.10 25.90 26.10 1.5K
10:22 26.10 26.10 26.10 26.10 0.7K
10:25 26.10 26.10 26.10 26.10 0.5K
10:29 26.10 26.10 26.10 26.10 1.0K
10:30 26.40 26.40 26.40 26.40 0.1K
10:32 26.00 26.00 26.00 26.00 0.0K
10:33 26.00 26.40 26.00 26.40 0.0K
10:37 26.40 26.40 26.40 26.40 0.0K
10:43 26.00 26.20 26.00 26.20 1.9K
10:44 26.20 26.20 26.20 26.20 0.0K
10:46 26.00 26.00 25.90 25.90 0.1K
10:47 25.90 25.90 25.90 25.90 0.3K
10:48 25.90 26.20 25.90 26.20 0.2K
10:49 26.20 26.20 26.20 26.20 0.0K
10:50 26.20 26.20 26.20 26.20 0.0K
10:53 26.20 26.20 26.20 26.20 4.0K
10:54 26.20 26.20 26.20 26.20 0.1K
10:57 25.90 25.90 25.90 25.90 0.3K
10:58 26.20 26.20 26.20 26.20 0.0K
10:59 26.20 26.20 25.90 25.90 0.4K
11:00 25.90 25.90 25.90 25.90 0.0K
11:01 26.20 26.20 26.00 26.00 0.4K
11:02 25.90 25.90 25.90 25.90 29.2K
11:03 25.50 25.50 25.20 25.20 0.8K
11:04 25.20 25.20 25.10 25.10 0.2K
11:05 25.20 25.20 25.20 25.20 0.7K
11:06 25.10 25.10 25.00 25.00 1.7K
11:07 25.40 25.40 25.10 25.10 0.3K
11:10 25.20 25.20 25.20 25.20 0.0K
11:11 25.20 25.20 25.10 25.10 2.3K
11:12 25.40 25.40 25.40 25.40 2.6K
11:13 25.80 25.80 25.80 25.80 0.1K
11:14 25.80 25.80 25.80 25.80 0.0K
11:15 25.80 25.80 25.80 25.80 0.2K
11:17 25.60 25.60 25.60 25.60 0.0K
11:19 25.60 25.60 25.60 25.60 0.4K
11:21 25.90 25.90 25.80 25.90 0.8K
11:22 25.90 25.90 25.90 25.90 0.0K
11:25 25.60 25.60 25.60 25.60 0.3K
11:26 25.60 25.70 25.50 25.50 5.0K
11:29 25.80 25.80 25.80 25.80 0.2K
11:30 26.20 26.20 26.00 26.00 1.0K
11:31 25.70 26.00 25.70 26.00 0.1K
11:33 26.00 26.00 26.00 26.00 0.1K
11:38 25.60 25.60 25.50 25.50 3.4K
11:39 25.70 25.70 25.70 25.70 0.4K
11:40 25.60 25.60 25.60 25.60 0.2K
11:42 25.50 25.50 25.40 25.40 8.0K
11:43 25.50 25.60 25.40 25.40 0.5K
11:44 25.60 25.60 25.50 25.60 0.1K
11:46 25.50 25.50 25.40 25.40 0.2K
11:47 25.60 25.60 25.60 25.60 0.5K
11:48 25.60 25.60 25.60 25.60 0.0K
11:50 25.60 25.60 25.60 25.60 0.2K
11:52 25.40 25.40 25.40 25.40 0.1K
11:53 25.40 25.40 25.40 25.40 1.5K
11:54 25.50 25.50 25.50 25.50 0.0K
11:55 25.50 25.50 25.50 25.50 0.4K
11:56 25.50 25.60 25.40 25.40 0.7K
11:57 25.60 25.60 25.60 25.60 0.4K
11:58 25.70 25.70 25.70 25.70 0.0K
12:02 25.50 25.60 25.50 25.60 0.1K
12:06 25.40 25.60 25.40 25.60 0.4K
12:07 25.70 25.70 25.70 25.70 0.0K
12:08 25.60 25.60 25.40 25.40 0.5K
12:12 25.60 25.60 25.60 25.60 0.2K
12:13 25.60 25.80 25.60 25.80 4.0K
12:17 25.70 25.70 25.70 25.70 3.9K
12:18 25.80 25.80 25.80 25.80 0.4K
12:19 25.80 25.80 25.50 25.50 0.2K
12:23 25.80 25.80 25.80 25.80 0.4K
12:24 25.80 25.80 25.80 25.80 0.1K
12:27 25.80 25.80 25.80 25.80 0.0K
12:30 25.50 25.50 25.40 25.40 3.7K
12:31 25.40 25.60 25.20 25.60 2.2K
12:34 25.70 25.70 25.70 25.70 0.0K
12:35 25.70 25.70 25.70 25.70 0.0K
12:36 25.40 25.40 25.40 25.40 0.3K
12:39 25.60 25.60 25.20 25.20 0.5K
12:41 25.40 25.40 25.40 25.40 0.4K
12:45 25.50 25.50 25.50 25.50 0.4K
12:47 25.60 25.60 25.60 25.60 0.6K
12:48 25.70 25.70 25.70 25.70 0.1K
12:51 25.50 25.50 25.50 25.50 0.6K
12:54 25.30 25.30 25.30 25.30 0.8K
12:55 25.50 25.50 25.50 25.50 1.6K
12:59 25.50 25.50 25.50 25.50 0.0K
13:00 25.50 25.50 25.50 25.50 0.0K
13:15 25.30 25.30 25.30 25.30 0.3K
13:19 25.30 25.30 25.30 25.30 0.0K
13:23 25.30 25.30 25.30 25.30 0.0K
13:30 25.20 25.20 25.20 25.20 0.0K
13:31 25.20 25.30 25.20 25.20 0.5K
13:32 25.30 25.30 25.30 25.30 0.0K
13:33 25.30 25.30 25.30 25.30 0.1K
13:35 25.50 25.50 25.50 25.50 0.0K
13:37 25.50 25.50 25.50 25.50 0.4K
13:38 25.50 25.50 25.50 25.50 0.0K
13:43 25.50 25.50 25.50 25.50 0.0K
13:45 25.30 25.30 25.30 25.30 0.2K
13:46 25.30 25.30 25.20 25.20 0.2K
13:48 25.20 25.30 25.20 25.30 0.0K
13:50 25.30 25.30 25.20 25.20 0.4K
13:51 25.30 25.30 25.30 25.30 0.0K
13:54 25.60 25.60 25.60 25.60 14.3K
13:55 25.60 25.60 25.60 25.60 0.0K
13:58 25.20 25.20 25.20 25.20 2.7K
14:01 25.20 25.50 25.20 25.50 0.1K
14:03 25.90 25.90 25.90 25.90 23.6K
14:04 26.10 26.20 26.10 26.20 13.1K
14:05 26.40 26.40 26.40 26.40 1.4K
14:06 26.50 26.70 26.50 26.70 0.0K
14:07 26.70 26.70 26.70 26.70 0.7K
14:09 26.20 26.40 26.20 26.40 0.4K
14:10 26.60 26.60 26.60 26.60 0.0K
14:13 26.10 26.10 26.10 26.10 1.5K
14:15 26.10 26.20 26.10 26.10 3.8K
14:16 26.10 26.10 26.10 26.10 0.1K
14:17 26.10 26.10 26.10 26.10 0.0K
14:21 26.50 26.50 26.50 26.50 0.2K
14:22 26.50 26.50 26.20 26.20 2.8K
14:24 26.60 26.60 26.60 26.60 0.3K
14:25 26.20 26.50 26.20 26.50 2.8K
14:27 26.50 26.50 26.50 26.50 2.0K
14:28 26.50 26.50 26.50 26.50 0.1K
14:29 26.50 26.50 26.50 26.50 1.1K
14:30 26.30 26.30 26.30 26.30 3.9K
14:31 26.50 26.50 26.50 26.50 0.0K
14:32 26.30 26.80 26.30 26.80 8.7K
14:33 26.60 26.60 26.60 26.60 4.0K
14:36 26.60 26.60 26.60 26.60 1.1K
14:37 26.60 26.60 26.60 26.60 0.9K
14:38 26.60 26.70 26.60 26.70 0.9K
14:40 26.60 26.60 26.60 26.60 0.7K
14:41 26.60 26.60 26.60 26.60 0.2K
14:42 26.60 26.60 26.60 26.60 0.2K
14:43 26.60 26.60 26.60 26.60 0.2K
14:45 26.60 27.00 26.60 27.00 3.7K
14:46 26.90 26.90 26.90 26.90 0.3K
14:47 26.90 27.00 26.90 27.00 1.9K
14:48 27.40 27.40 27.40 27.40 0.0K
14:49 27.40 27.40 27.30 27.30 1.3K
14:51 27.30 27.30 27.20 27.20 0.9K
14:52 27.20 27.40 27.20 27.40 0.7K
14:53 27.60 27.60 27.60 27.60 2.5K
14:54 27.50 27.60 27.50 27.50 4.3K
14:55 27.60 27.90 27.50 27.90 24.1K
14:56 28.10 28.10 28.00 28.00 28.7K
14:57 28.10 28.10 28.10 28.10 1.5K
14:58 28.00 28.10 28.00 28.10 1.3K
14:59 27.80 28.10 27.60 28.10 1.2K
15:00 27.80 27.90 27.70 27.90 1.9K
15:01 28.00 28.00 28.00 28.00 1.0K
15:03 27.60 27.60 27.60 27.60 2.1K
15:04 27.50 27.90 27.50 27.90 0.3K
15:05 27.90 27.90 27.90 27.90 0.0K
15:06 27.70 27.70 27.70 27.70 0.1K
15:07 27.90 27.90 27.90 27.90 0.0K
15:10 27.90 27.90 27.70 27.70 0.3K
15:11 27.80 27.80 27.80 27.80 0.2K
15:12 27.70 27.70 27.70 27.70 0.3K
15:13 27.70 27.70 27.70 27.70 0.7K
15:14 27.70 27.70 27.70 27.70 0.7K
15:15 27.70 27.80 27.70 27.80 0.5K
15:16 27.70 27.90 27.70 27.90 4.1K
15:18 28.00 28.00 28.00 28.00 2.1K
15:19 28.00 28.00 28.00 28.00 0.5K
15:20 27.80 28.00 27.80 28.00 0.4K
15:21 27.80 27.80 27.80 27.80 0.5K
15:24 27.90 27.90 27.80 27.80 1.3K
15:25 28.00 28.20 28.00 28.10 3.5K
15:26 28.00 28.00 28.00 28.00 0.0K
15:27 28.00 28.00 27.80 27.80 0.8K
15:28 28.00 28.00 27.80 28.00 0.4K
15:29 28.00 28.00 28.00 28.00 3.1K
15:30 28.00 28.00 28.00 28.00 0.0K
15:31 28.30 28.30 27.90 27.90 0.5K
15:32 27.90 27.90 27.90 27.90 0.3K
15:33 28.00 28.20 28.00 28.20 1.9K
15:34 28.00 28.00 28.00 28.00 0.0K
15:37 28.00 28.00 28.00 28.00 0.0K
15:38 28.00 28.50 27.90 28.30 14.2K
15:39 28.30 28.50 28.30 28.40 5.3K
15:40 28.50 28.60 28.30 28.60 6.1K
15:41 28.60 28.80 28.60 28.80 2.3K
15:42 28.80 28.80 28.60 28.80 2.5K
15:43 28.80 28.80 28.80 28.80 0.0K
15:44 28.80 28.80 28.50 28.80 0.5K
15:46 28.80 28.80 28.80 28.80 1.8K
15:48 28.70 28.70 28.60 28.60 1.3K
15:49 28.80 28.80 28.80 28.80 1.4K
15:50 28.80 28.80 28.40 28.70 8.6K
15:53 28.30 28.70 28.30 28.70 0.5K
15:54 28.30 28.30 28.30 28.30 0.1K
15:55 28.70 28.70 28.70 28.70 1.4K
15:57 28.70 28.70 28.70 28.70 0.0K
15:58 28.70 28.70 28.70 28.70 0.0K
16:00 28.40 28.40 28.40 28.40 0.1K
16:01 28.40 28.40 28.40 28.40 0.4K
16:02 28.30 28.70 28.30 28.70 0.2K
16:03 28.70 28.70 28.70 28.70 0.3K
16:04 28.60 28.60 28.60 28.60 0.0K
16:05 28.20 28.20 28.20 28.20 0.4K
16:06 28.10 28.10 28.10 28.10 3.9K
16:07 28.40 28.40 28.40 28.40 0.0K
16:08 28.00 28.30 28.00 28.30 0.5K
16:09 28.30 28.30 28.10 28.10 2.7K
16:10 28.30 28.40 28.30 28.40 0.5K
16:11 28.40 28.40 28.40 28.40 0.0K
16:12 28.40 28.40 28.40 28.40 0.0K
16:13 28.60 28.60 28.60 28.60 0.1K
16:15 28.40 28.40 28.40 28.40 0.1K
16:16 28.60 28.60 28.40 28.40 1.1K
16:17 28.40 28.40 28.10 28.10 2.9K
16:18 28.10 28.10 28.10 28.10 0.7K
16:19 28.10 28.10 28.10 28.10 1.1K
16:21 28.10 28.10 28.10 28.10 0.0K
16:22 28.10 28.60 28.10 28.60 0.3K
16:25 28.50 28.60 28.20 28.20 3.8K
16:26 28.60 28.60 28.60 28.60 4.2K
16:28 28.60 28.60 28.60 28.60 0.3K
16:30 28.60 28.60 28.60 28.60 0.3K
16:31 28.60 28.60 28.60 28.60 0.1K
16:32 28.60 28.60 28.60 28.60 0.0K
16:35 28.60 28.60 28.60 28.60 0.1K
16:36 28.60 28.60 28.60 28.60 0.6K
16:37 28.60 28.60 28.60 28.60 0.1K
16:38 28.60 28.60 28.60 28.60 0.0K
16:40 28.20 28.20 28.20 28.20 0.6K
16:42 28.60 28.60 28.30 28.30 0.0K
16:43 28.30 28.30 28.30 28.30 0.0K
16:46 28.30 28.60 28.30 28.60 0.2K
16:48 28.60 28.60 28.60 28.60 0.0K
16:49 28.20 28.20 28.20 28.20 0.0K
16:50 28.30 28.30 28.30 28.30 0.0K
16:51 28.50 28.50 28.50 28.50 0.1K
16:52 28.30 28.30 28.30 28.30 0.8K
16:55 28.30 28.30 28.30 28.30 0.8K
16:56 28.50 28.50 28.50 28.50 0.0K
16:58 28.50 28.50 28.50 28.50 0.0K
17:03 28.20 28.50 28.20 28.50 3.4K
17:04 28.10 28.50 28.10 28.50 2.1K
17:05 28.60 28.80 28.60 28.70 17.8K
17:06 28.80 29.00 28.80 29.00 15.3K
17:07 29.00 29.10 29.00 29.10 2.1K
17:08 29.10 29.10 29.10 29.10 0.2K
17:09 29.10 29.10 29.10 29.10 0.3K
17:10 28.90 29.00 28.90 29.00 0.1K
17:11 28.90 28.90 28.90 28.90 0.1K
17:12 28.90 29.10 28.90 29.10 4.2K
17:13 29.00 29.20 29.00 29.20 4.4K
17:14 29.30 29.30 29.30 29.30 1.1K
17:15 29.30 29.30 29.30 29.30 0.0K
17:16 29.30 29.30 29.30 29.30 2.8K
17:17 29.20 29.30 29.10 29.30 4.8K
17:18 29.30 29.40 29.30 29.40 2.8K
17:19 29.40 29.50 29.40 29.50 0.7K
17:20 29.70 29.70 29.30 29.30 8.7K
17:21 29.60 29.60 29.30 29.30 0.9K
17:22 29.50 29.50 29.20 29.20 0.1K
17:23 28.90 29.00 28.90 29.00 2.8K
17:24 28.60 28.60 28.60 28.60 2.0K
17:29 29.00 29.00 29.00 29.00 0.0K
17:30 29.00 29.00 29.00 29.00 35.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available