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 34.00 34.20 33.30 33.80 22.1K
09:01 33.40 33.40 33.20 33.20 11.7K
09:02 33.60 33.80 33.20 33.20 5.2K
09:03 33.20 33.20 32.50 32.90 11.7K
09:04 32.50 33.00 32.40 32.90 6.7K
09:05 32.80 32.80 32.60 32.60 1.3K
09:06 32.90 32.90 32.40 32.50 11.4K
09:07 32.50 32.50 32.20 32.20 3.8K
09:08 32.20 32.20 31.60 31.90 5.6K
09:09 31.60 32.20 31.60 31.70 6.8K
09:10 31.70 31.70 31.50 31.50 2.5K
09:11 31.50 31.50 31.20 31.50 2.4K
09:12 31.50 32.00 31.20 31.20 28.0K
09:13 31.60 31.60 31.40 31.60 2.8K
09:14 31.60 32.00 31.60 32.00 0.4K
09:15 32.00 32.20 32.00 32.20 11.4K
09:16 32.20 32.50 32.20 32.50 3.2K
09:17 32.50 32.60 32.20 32.40 1.1K
09:18 32.60 32.60 32.50 32.60 6.2K
09:19 32.60 32.60 32.20 32.50 2.3K
09:20 32.50 32.60 32.50 32.50 1.3K
09:21 32.60 32.60 32.60 32.60 1.2K
09:22 32.70 32.70 32.20 32.20 6.8K
09:23 32.40 32.40 32.20 32.20 0.6K
09:24 32.10 32.10 32.10 32.10 0.3K
09:25 32.50 32.50 32.20 32.50 0.1K
09:26 32.50 32.50 32.50 32.50 0.1K
09:27 32.20 32.50 32.20 32.50 0.6K
09:28 32.50 32.50 32.40 32.40 0.1K
09:29 32.50 32.50 32.50 32.50 0.5K
09:30 32.20 32.20 32.10 32.10 0.5K
09:31 32.10 32.40 32.10 32.40 0.4K
09:32 32.40 32.50 32.40 32.50 2.2K
09:33 32.40 32.50 32.30 32.30 1.4K
09:34 32.30 32.30 32.30 32.30 0.2K
09:35 32.10 32.20 32.10 32.20 4.1K
09:36 32.00 32.10 32.00 32.10 1.3K
09:37 32.00 32.00 32.00 32.00 0.5K
09:38 32.00 32.10 31.90 32.10 2.0K
09:39 32.10 32.10 32.10 32.10 1.0K
09:40 32.30 32.30 32.30 32.30 0.4K
09:42 32.50 32.50 32.50 32.50 0.0K
09:43 32.50 32.50 32.40 32.40 0.5K
09:44 32.40 32.50 32.40 32.40 0.4K
09:47 32.50 32.80 32.50 32.80 0.4K
09:48 32.80 32.80 32.80 32.80 0.3K
09:49 32.70 32.80 32.60 32.80 0.2K
09:50 33.00 33.00 33.00 33.00 1.2K
09:51 32.70 32.90 32.70 32.90 0.3K
09:52 32.90 32.90 32.70 32.70 0.9K
09:53 32.70 32.70 32.70 32.70 0.1K
09:54 32.60 32.70 32.60 32.70 0.1K
09:56 32.70 32.70 32.70 32.70 0.1K
09:57 32.70 32.70 32.70 32.70 0.8K
09:58 32.70 32.70 32.60 32.60 0.5K
09:59 32.60 32.60 32.60 32.60 1.1K
10:00 32.50 32.50 32.50 32.50 0.7K
10:01 32.50 32.50 32.50 32.50 0.0K
10:02 32.50 32.60 32.50 32.60 1.2K
10:03 32.60 32.60 32.30 32.30 1.3K
10:04 32.30 32.40 32.30 32.30 2.1K
10:05 32.20 32.40 32.10 32.10 5.6K
10:06 32.20 32.20 31.70 32.10 1.2K
10:07 31.70 31.70 31.60 31.70 1.5K
10:08 31.70 31.70 31.60 31.60 1.0K
10:09 31.60 31.60 31.60 31.60 0.0K
10:10 31.60 31.70 31.60 31.70 2.7K
10:11 31.70 31.70 31.60 31.60 1.3K
10:12 31.70 32.00 31.70 31.90 3.5K
10:13 32.00 32.00 31.80 32.00 0.6K
10:14 31.80 32.00 31.80 31.80 4.4K
10:15 31.90 31.90 31.70 31.70 0.0K
10:16 31.70 31.80 31.70 31.80 1.2K
10:17 31.80 31.80 31.60 31.60 1.7K
10:18 31.40 31.60 31.40 31.60 1.5K
10:19 31.60 31.60 31.60 31.60 0.0K
10:20 31.60 31.60 31.60 31.60 0.4K
10:21 31.60 31.60 31.60 31.60 0.0K
10:22 31.60 31.60 31.60 31.60 0.0K
10:23 31.40 31.60 31.40 31.60 1.5K
10:24 31.70 31.70 30.80 30.90 13.8K
10:25 31.00 31.00 30.90 30.90 0.9K
10:27 31.00 31.20 31.00 31.20 0.3K
10:28 31.20 31.40 31.20 31.20 1.7K
10:29 31.40 31.40 31.20 31.20 0.5K
10:30 31.40 31.40 31.10 31.10 1.7K
10:31 31.20 31.20 31.20 31.20 0.1K
10:32 31.40 31.40 31.20 31.40 0.5K
10:33 31.60 31.60 31.30 31.30 2.2K
10:34 31.50 31.50 31.20 31.30 1.2K
10:35 31.50 31.50 31.30 31.50 0.4K
10:37 31.60 31.60 31.60 31.60 0.1K
10:38 31.40 31.40 31.20 31.20 3.4K
10:39 31.20 31.20 31.20 31.20 0.0K
10:40 31.30 31.40 31.20 31.20 2.2K
10:41 31.10 31.20 31.10 31.20 0.4K
10:42 30.90 31.20 30.90 31.10 0.9K
10:43 31.20 31.20 31.20 31.20 0.0K
10:44 31.10 31.10 31.10 31.10 0.0K
10:45 31.20 31.20 31.20 31.20 0.8K
10:48 31.20 31.20 31.20 31.20 0.0K
10:50 31.00 31.20 31.00 31.20 3.0K
10:51 30.90 31.30 30.90 31.20 1.4K
10:52 31.20 31.20 31.20 31.20 0.1K
10:53 31.30 31.30 31.30 31.30 0.1K
10:54 31.10 31.40 31.10 31.40 0.3K
10:56 31.00 31.00 31.00 31.00 0.3K
10:57 31.40 31.40 31.40 31.40 0.0K
10:58 31.40 31.40 31.40 31.40 0.0K
10:59 31.10 31.10 31.10 31.10 0.4K
11:00 31.30 31.30 31.30 31.30 0.2K
11:01 31.30 31.30 31.30 31.30 0.2K
11:02 31.20 31.20 31.20 31.20 0.3K
11:03 31.20 31.20 31.10 31.10 0.1K
11:04 31.10 31.10 30.80 31.00 10.6K
11:05 30.80 30.80 30.80 30.80 1.0K
11:06 30.80 30.90 30.60 30.90 3.5K
11:07 30.90 30.90 30.90 30.90 0.2K
11:08 30.70 30.70 30.70 30.70 0.1K
11:09 30.70 30.70 30.60 30.60 0.1K
11:10 30.60 30.60 30.60 30.60 0.0K
11:12 31.10 31.10 31.10 31.10 0.1K
11:13 31.00 31.00 31.00 31.00 0.0K
11:15 31.10 31.10 31.00 31.10 0.3K
11:16 31.20 31.20 31.20 31.20 1.2K
11:18 31.20 31.20 31.20 31.20 0.9K
11:19 30.60 30.70 30.60 30.70 3.6K
11:20 31.00 31.00 31.00 31.00 0.1K
11:21 31.00 31.00 31.00 31.00 0.5K
11:22 31.00 31.00 31.00 31.00 0.0K
11:23 31.10 31.10 31.10 31.10 0.5K
11:26 31.30 31.30 31.30 31.30 0.1K
11:27 31.30 31.30 31.10 31.10 1.1K
11:29 31.20 31.20 31.20 31.20 0.0K
11:30 31.10 31.20 31.10 31.20 0.1K
11:31 31.20 31.20 31.20 31.20 0.1K
11:32 31.00 31.00 31.00 31.00 0.4K
11:33 31.00 31.00 30.60 30.60 4.7K
11:34 30.60 30.60 30.60 30.60 0.2K
11:35 30.50 30.50 30.50 30.50 2.5K
11:36 30.50 30.50 30.50 30.50 0.0K
11:40 30.70 30.70 30.70 30.70 0.2K
11:41 30.70 30.70 30.60 30.70 0.1K
11:43 30.70 30.80 30.60 30.80 1.3K
11:44 30.80 30.80 30.60 30.60 1.1K
11:45 30.40 30.40 30.40 30.40 5.6K
11:46 30.50 30.50 30.30 30.30 0.2K
11:47 30.30 30.30 30.30 30.30 0.6K
11:49 30.60 30.60 30.30 30.30 0.0K
11:50 30.30 30.30 30.30 30.30 0.2K
11:51 30.30 30.30 30.20 30.20 1.1K
11:52 30.30 30.30 30.10 30.10 0.4K
11:53 30.30 30.30 30.20 30.20 0.2K
11:54 30.30 30.60 30.30 30.60 8.9K
11:56 30.20 30.20 30.20 30.20 0.0K
11:57 30.60 30.60 30.60 30.60 0.0K
11:58 30.60 30.60 30.40 30.40 2.1K
11:59 30.60 30.60 30.40 30.40 1.1K
12:00 30.10 30.30 30.10 30.10 4.8K
12:01 30.30 30.30 30.30 30.30 0.0K
12:02 30.00 30.30 30.00 30.30 0.3K
12:04 30.30 30.30 30.30 30.30 1.0K
12:05 30.20 30.20 30.20 30.20 0.8K
12:06 30.10 30.20 30.10 30.20 0.1K
12:07 30.20 30.20 30.20 30.20 0.1K
12:08 30.00 30.00 30.00 30.00 0.0K
12:10 30.00 30.20 30.00 30.20 0.3K
12:11 30.00 30.00 30.00 30.00 0.0K
12:13 30.00 30.00 30.00 30.00 0.3K
12:14 30.00 30.20 30.00 30.20 0.1K
12:15 30.00 30.20 30.00 30.20 0.2K
12:17 30.10 30.20 30.10 30.20 0.4K
12:20 30.10 30.10 30.10 30.10 0.4K
12:21 30.20 30.20 30.10 30.10 0.4K
12:22 30.10 30.10 30.10 30.10 0.0K
12:25 30.10 30.20 30.10 30.20 1.9K
12:26 30.20 30.20 30.10 30.20 1.3K
12:27 30.00 30.00 30.00 30.00 7.1K
12:28 30.00 30.00 29.80 29.80 1.6K
12:29 29.80 29.80 29.80 29.80 0.5K
12:30 29.80 29.80 29.80 29.80 0.0K
12:31 29.80 30.00 29.80 30.00 0.4K
12:32 29.80 29.90 29.80 29.90 1.0K
12:33 29.90 30.20 29.80 30.20 1.1K
12:34 30.20 30.20 30.20 30.20 0.0K
12:35 30.20 30.20 30.20 30.20 0.4K
12:36 30.30 30.30 30.20 30.30 0.2K
12:37 30.20 30.30 30.20 30.30 0.3K
12:38 30.20 30.20 30.20 30.20 0.0K
12:39 30.10 30.10 30.00 30.00 0.4K
12:40 30.00 30.00 29.90 29.90 0.6K
12:42 29.70 29.70 29.70 29.70 4.9K
12:44 29.60 29.80 29.60 29.80 0.0K
12:46 29.80 29.90 29.80 29.90 0.1K
12:47 29.80 29.80 29.80 29.80 0.4K
12:48 30.00 30.00 29.80 29.80 0.0K
12:49 29.80 29.80 29.70 29.70 0.9K
12:50 29.70 29.70 29.60 29.60 0.2K
12:51 29.60 29.60 29.60 29.60 0.6K
12:52 29.70 29.70 29.70 29.70 0.0K
12:53 29.60 29.70 29.60 29.70 0.8K
12:54 29.70 29.70 29.70 29.70 0.0K
12:56 29.80 29.80 29.80 29.80 0.1K
13:00 29.70 29.70 29.70 29.70 0.2K
13:01 29.60 29.80 29.60 29.80 0.2K
13:03 29.60 29.60 29.60 29.60 3.0K
13:07 29.50 29.50 29.50 29.50 1.4K
13:08 29.50 29.50 29.40 29.50 0.6K
13:09 29.40 29.70 29.40 29.70 0.0K
13:11 29.70 29.70 29.70 29.70 0.0K
13:12 29.70 29.70 29.60 29.60 0.1K
13:15 29.30 29.30 29.20 29.20 3.6K
13:16 29.20 29.40 29.20 29.40 0.2K
13:17 29.40 29.40 29.40 29.40 0.0K
13:18 29.20 29.20 29.20 29.20 1.0K
13:19 29.20 29.20 29.20 29.20 0.0K
13:20 29.30 29.30 29.30 29.30 0.3K
13:21 29.20 29.20 29.20 29.20 1.6K
13:22 29.10 29.10 29.10 29.10 0.1K
13:23 29.20 29.30 29.20 29.30 1.6K
13:24 29.30 29.30 29.30 29.30 0.3K
13:25 29.20 29.30 29.20 29.30 0.3K
13:26 29.30 29.30 29.30 29.30 0.0K
13:28 29.30 29.30 29.30 29.30 0.2K
13:30 29.30 29.30 29.30 29.30 0.0K
13:32 29.20 29.20 29.20 29.20 1.9K
13:33 29.20 29.30 29.20 29.30 0.7K
13:35 29.50 29.50 29.50 29.50 2.7K
13:36 29.40 29.40 28.70 28.70 10.3K
13:37 28.70 28.70 28.70 28.70 0.0K
13:38 28.80 28.80 28.80 28.80 0.8K
13:39 28.80 28.80 28.80 28.80 2.5K
13:40 29.20 29.20 29.20 29.20 0.2K
13:41 29.30 29.60 29.30 29.60 7.3K
13:42 29.50 29.50 29.30 29.50 1.5K
13:44 29.50 29.50 29.50 29.50 0.1K
13:45 29.60 29.90 29.60 29.90 10.7K
13:46 29.80 29.80 29.60 29.60 1.6K
13:47 29.60 29.60 29.60 29.60 2.1K
13:48 29.50 29.50 29.50 29.50 0.5K
13:49 29.60 29.60 29.50 29.50 1.9K
13:51 29.60 29.60 29.60 29.60 0.0K
13:52 29.60 29.60 29.60 29.60 0.1K
13:54 29.80 29.80 29.80 29.80 0.8K
13:57 29.80 29.80 29.80 29.80 0.3K
13:58 29.80 29.80 29.80 29.80 1.9K
14:02 29.80 29.80 29.80 29.80 0.0K
14:03 29.80 29.80 29.80 29.80 0.2K
14:04 29.80 29.80 29.80 29.80 0.1K
14:05 29.70 29.70 29.70 29.70 0.0K
14:06 29.70 29.70 29.70 29.70 0.6K
14:08 29.80 29.80 29.80 29.80 5.7K
14:10 29.80 29.80 29.80 29.80 0.0K
14:14 29.80 29.80 29.80 29.80 7.2K
14:15 29.80 29.80 29.80 29.80 0.3K
14:16 30.00 30.00 30.00 30.00 0.3K
14:18 29.80 29.80 29.80 29.80 0.1K
14:20 29.80 29.80 29.80 29.80 1.8K
14:21 29.80 29.80 29.80 29.80 0.2K
14:23 29.80 30.00 29.80 30.00 0.5K
14:24 29.80 29.80 29.80 29.80 2.9K
14:27 29.90 29.90 29.90 29.90 0.0K
14:30 30.00 30.00 30.00 30.00 0.0K
14:32 30.00 30.00 30.00 30.00 2.0K
14:33 29.90 29.90 29.50 29.50 6.5K
14:34 29.80 29.80 29.80 29.80 0.1K
14:35 29.80 29.80 29.80 29.80 0.1K
14:36 29.80 29.80 29.80 29.80 0.2K
14:37 29.60 29.70 29.60 29.70 0.0K
14:38 29.70 29.70 29.70 29.70 1.7K
14:39 29.60 29.60 29.60 29.60 0.1K
14:42 29.50 29.50 29.20 29.40 4.4K
14:43 29.30 29.50 29.30 29.50 1.6K
14:45 29.50 29.50 29.50 29.50 0.0K
14:46 29.30 29.50 29.30 29.50 0.1K
14:48 29.50 29.50 29.50 29.50 0.0K
14:49 29.40 29.40 29.40 29.40 0.2K
14:51 29.50 29.50 29.50 29.50 0.2K
14:52 29.30 29.30 29.30 29.30 0.1K
14:53 29.50 29.50 29.30 29.30 0.1K
14:54 29.50 29.50 29.40 29.40 0.0K
14:55 29.30 29.40 29.30 29.40 0.2K
14:58 29.30 29.30 29.30 29.30 0.0K
15:00 29.60 29.60 29.30 29.30 0.6K
15:07 29.30 29.30 29.30 29.30 0.5K
15:08 29.60 29.60 29.60 29.60 0.5K
15:09 29.30 29.50 29.30 29.50 1.8K
15:10 29.60 29.60 29.60 29.60 0.2K
15:12 29.30 29.60 29.30 29.60 1.1K
15:14 29.60 29.80 29.60 29.80 0.3K
15:15 29.90 29.90 29.90 29.90 0.0K
15:16 29.80 29.80 29.80 29.80 0.0K
15:17 29.80 29.80 29.80 29.80 0.6K
15:18 29.80 29.80 29.80 29.80 1.1K
15:19 29.90 29.90 29.70 29.70 0.1K
15:20 29.70 29.70 29.70 29.70 0.0K
15:21 29.60 29.60 29.60 29.60 1.7K
15:23 29.50 29.80 29.50 29.80 0.0K
15:24 29.80 29.80 29.80 29.80 0.1K
15:25 29.60 29.60 29.60 29.60 0.3K
15:29 29.80 29.80 29.80 29.80 0.0K
15:30 29.60 29.60 29.60 29.60 0.2K
15:31 29.70 29.70 29.70 29.70 0.1K
15:32 29.80 29.80 29.70 29.70 0.0K
15:33 29.60 29.60 29.60 29.60 0.8K
15:37 29.70 29.80 29.70 29.80 0.8K
15:38 29.90 29.90 29.90 29.90 0.1K
15:39 30.00 30.00 29.70 29.70 0.6K
15:40 29.70 29.80 29.70 29.80 0.8K
15:41 29.70 29.70 29.70 29.70 0.1K
15:45 29.60 29.60 29.60 29.60 0.2K
15:46 29.70 29.70 29.70 29.70 0.0K
15:47 29.50 29.50 29.50 29.50 1.3K
15:48 29.40 29.50 29.40 29.50 0.4K
15:49 29.50 29.50 29.30 29.50 1.2K
15:50 29.60 29.60 29.60 29.60 0.2K
15:52 29.60 29.60 29.40 29.40 1.1K
15:53 29.40 29.40 29.40 29.40 0.1K
15:54 29.60 29.60 29.60 29.60 0.0K
15:55 29.60 29.60 29.40 29.40 0.1K
15:57 29.40 29.40 29.40 29.40 0.8K
15:58 29.50 29.50 29.50 29.50 0.9K
16:01 29.50 29.50 29.30 29.30 0.0K
16:02 29.50 29.50 29.50 29.50 0.5K
16:03 29.90 29.90 29.90 29.90 0.3K
16:04 29.80 30.10 29.80 30.10 0.1K
16:05 30.20 30.20 30.20 30.20 0.2K
16:06 30.20 30.20 30.20 30.20 0.4K
16:07 30.20 30.20 30.20 30.20 0.0K
16:09 30.20 30.20 30.20 30.20 0.3K
16:10 30.20 30.30 30.10 30.30 1.9K
16:11 30.30 30.30 30.30 30.30 0.0K
16:12 30.40 30.40 30.20 30.30 1.0K
16:13 30.30 30.40 30.30 30.30 0.4K
16:14 30.40 30.50 30.30 30.50 1.6K
16:16 30.30 30.30 30.20 30.30 1.4K
16:17 30.30 30.40 30.20 30.20 2.5K
16:18 30.30 30.30 30.30 30.30 0.4K
16:19 30.30 30.30 30.30 30.30 0.0K
16:20 30.30 30.30 30.30 30.30 0.0K
16:21 30.10 30.20 30.10 30.20 1.8K
16:22 30.80 30.80 30.80 30.80 3.4K
16:23 30.60 30.60 30.60 30.60 0.2K
16:24 30.40 30.60 30.40 30.60 0.9K
16:25 30.60 30.60 30.50 30.60 3.0K
16:26 30.70 30.80 30.70 30.80 0.4K
16:29 30.70 30.70 30.70 30.70 0.5K
16:30 31.20 31.20 30.60 30.90 5.4K
16:31 30.90 30.90 30.50 30.50 0.8K
16:32 30.60 30.60 30.60 30.60 0.5K
16:35 30.70 30.70 30.70 30.70 0.0K
16:36 30.90 30.90 30.50 30.80 4.1K
16:37 30.70 30.80 30.60 30.60 0.3K
16:38 30.60 30.80 30.50 30.80 9.0K
16:39 30.70 30.70 30.70 30.70 0.2K
16:41 30.70 30.70 30.70 30.70 0.2K
16:43 30.80 30.80 30.40 30.40 0.5K
16:44 30.40 30.40 30.40 30.40 0.1K
16:46 30.40 30.40 30.40 30.40 0.4K
16:47 30.40 30.40 30.40 30.40 0.0K
16:49 30.10 30.30 30.10 30.30 1.7K
16:51 30.30 30.30 30.30 30.30 1.0K
16:52 30.30 30.30 30.30 30.30 1.1K
16:55 30.20 30.20 30.20 30.20 2.8K
16:58 30.40 30.40 30.40 30.40 0.5K
16:59 30.40 30.40 30.40 30.40 0.0K
17:05 30.20 30.20 30.20 30.20 0.9K
17:08 30.10 30.10 30.10 30.10 1.2K
17:09 30.20 30.20 30.00 30.00 0.0K
17:10 30.30 30.30 30.30 30.30 0.0K
17:11 30.40 30.40 30.40 30.40 10.6K
17:13 30.30 30.30 30.30 30.30 0.0K
17:15 30.30 30.30 30.30 30.30 0.0K
17:17 30.30 30.40 30.30 30.40 1.4K
17:18 30.30 30.30 30.30 30.30 0.0K
17:19 30.20 30.20 30.10 30.20 1.6K
17:20 30.40 30.40 30.10 30.10 0.0K
17:21 30.40 30.40 30.10 30.40 0.1K
17:22 30.40 30.40 30.40 30.40 0.3K
17:23 30.10 30.10 30.10 30.10 0.4K
17:24 30.40 30.40 30.40 30.40 0.1K
17:29 30.00 30.00 30.00 30.00 0.0K
17:30 30.00 30.00 30.00 30.00 9.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available