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 29.90 30.00 29.90 30.00 3.1K
09:01 30.00 30.30 30.00 30.10 5.4K
09:02 30.20 30.20 29.80 29.80 1.3K
09:04 30.10 30.10 30.10 30.10 0.3K
09:05 30.30 30.40 30.20 30.40 1.8K
09:06 30.30 30.40 30.30 30.40 0.1K
09:07 30.40 30.60 30.40 30.60 1.1K
09:08 31.00 31.00 30.70 31.00 2.9K
09:09 31.00 31.30 31.00 31.30 3.0K
09:10 31.20 31.20 31.20 31.20 0.1K
09:11 31.20 31.20 31.20 31.20 0.0K
09:12 30.90 31.00 30.80 31.00 3.4K
09:13 31.00 31.00 31.00 31.00 0.3K
09:14 31.10 31.20 31.00 31.20 3.3K
09:15 31.30 31.30 31.20 31.30 0.1K
09:16 31.20 31.20 30.90 30.90 0.2K
09:17 31.20 31.20 31.20 31.20 0.1K
09:18 31.20 31.20 31.20 31.20 0.5K
09:19 31.30 31.30 31.30 31.30 1.3K
09:20 31.40 31.50 31.40 31.50 1.9K
09:21 31.50 31.50 31.20 31.40 3.1K
09:22 31.40 31.50 31.20 31.50 1.4K
09:23 31.40 31.40 31.40 31.40 0.9K
09:24 31.30 31.30 31.30 31.30 1.2K
09:25 31.30 31.30 30.80 30.80 9.2K
09:26 30.80 30.90 30.70 30.90 2.8K
09:27 30.90 31.10 30.90 30.90 0.4K
09:28 30.90 30.90 30.90 30.90 1.1K
09:29 30.80 30.80 30.60 30.60 1.1K
09:30 30.60 30.60 30.60 30.60 0.0K
09:32 30.60 30.60 30.60 30.60 0.2K
09:33 30.90 30.90 30.90 30.90 0.8K
09:34 30.90 31.00 30.90 31.00 0.1K
09:35 30.60 30.60 30.60 30.60 0.1K
09:36 30.60 30.60 30.60 30.60 0.1K
09:37 30.90 30.90 30.90 30.90 0.4K
09:39 30.60 30.60 30.60 30.60 0.0K
09:41 30.90 30.90 30.90 30.90 0.0K
09:42 30.90 30.90 30.70 30.70 0.6K
09:43 30.80 30.80 30.80 30.80 0.0K
09:44 30.80 30.80 30.80 30.80 0.1K
09:45 30.80 30.80 30.70 30.70 0.3K
09:47 30.80 30.80 30.80 30.80 0.0K
09:48 30.80 30.80 30.80 30.80 0.2K
09:49 30.80 30.80 30.70 30.80 0.9K
09:52 30.80 30.80 30.70 30.80 0.1K
09:53 30.80 30.80 30.80 30.80 0.0K
09:54 31.00 31.00 30.70 30.70 1.0K
09:56 31.00 31.00 30.70 31.00 0.7K
09:57 31.00 31.00 31.00 31.00 0.7K
09:58 31.00 31.00 31.00 31.00 0.0K
09:59 31.00 31.00 31.00 31.00 0.0K
10:00 31.00 31.00 30.90 30.90 0.4K
10:01 30.90 30.90 30.90 30.90 0.0K
10:02 30.90 30.90 30.90 30.90 0.0K
10:03 30.80 30.80 30.80 30.80 0.1K
10:05 30.70 30.70 30.70 30.70 0.0K
10:07 30.90 31.10 30.90 31.10 3.8K
10:08 31.10 31.20 31.00 31.20 2.4K
10:09 31.20 31.20 31.00 31.00 2.5K
10:10 31.20 31.20 31.20 31.20 0.3K
10:11 31.20 31.20 31.20 31.20 3.3K
10:13 31.30 31.30 31.30 31.30 0.0K
10:14 31.00 31.00 31.00 31.00 0.0K
10:15 31.00 31.00 31.00 31.00 0.7K
10:16 30.90 31.10 30.90 31.10 1.6K
10:17 31.10 31.20 31.10 31.20 0.1K
10:18 31.30 31.30 31.30 31.30 0.3K
10:20 31.20 31.20 31.20 31.20 0.3K
10:21 31.20 31.20 31.20 31.20 0.5K
10:22 31.20 31.40 31.20 31.40 0.3K
10:26 31.40 31.40 31.40 31.40 0.1K
10:27 31.20 31.20 31.10 31.20 1.7K
10:28 31.10 31.10 31.10 31.10 0.1K
10:30 31.30 31.40 31.30 31.40 0.3K
10:31 31.10 31.10 31.10 31.10 0.5K
10:33 31.10 31.10 31.10 31.10 0.1K
10:37 31.30 31.30 31.30 31.30 0.0K
10:38 31.30 31.30 31.30 31.30 0.0K
10:39 31.30 31.30 31.30 31.30 0.9K
10:40 31.30 31.30 31.30 31.30 0.4K
10:42 31.40 31.40 31.40 31.40 0.0K
10:44 31.30 31.30 31.30 31.30 0.0K
10:45 31.00 31.10 31.00 31.10 6.7K
10:46 31.10 31.10 31.10 31.10 0.3K
10:47 31.00 31.00 31.00 31.00 0.1K
10:48 30.90 30.90 30.90 30.90 0.9K
10:49 30.90 30.90 30.80 30.80 0.7K
10:50 31.10 31.10 30.70 30.70 0.4K
10:52 30.70 30.70 30.70 30.70 0.0K
10:53 31.10 31.10 31.10 31.10 0.9K
10:54 30.80 31.10 30.80 31.10 0.8K
10:55 30.70 30.70 30.70 30.70 0.0K
10:56 30.90 30.90 30.70 30.70 2.3K
10:57 30.50 30.50 30.50 30.50 0.0K
10:58 30.90 30.90 30.90 30.90 0.5K
10:59 30.70 30.70 30.70 30.70 1.3K
11:00 30.90 30.90 30.90 30.90 0.0K
11:02 30.90 30.90 30.90 30.90 0.1K
11:05 30.70 30.70 30.50 30.50 0.4K
11:06 30.80 30.80 30.80 30.80 0.1K
11:08 30.80 30.80 30.80 30.80 0.0K
11:10 30.90 30.90 30.90 30.90 0.0K
11:16 30.90 30.90 30.90 30.90 0.0K
11:17 30.50 30.50 30.50 30.50 0.0K
11:21 30.50 30.90 30.50 30.90 3.3K
11:22 30.40 30.40 30.40 30.40 2.8K
11:23 30.70 30.70 30.70 30.70 1.0K
11:28 30.90 30.90 30.90 30.90 0.2K
11:30 30.90 30.90 30.90 30.90 0.3K
11:37 30.90 30.90 30.90 30.90 0.0K
11:42 30.90 30.90 30.90 30.90 1.5K
11:46 30.80 30.80 30.80 30.80 0.8K
11:47 30.60 30.90 30.60 30.90 0.6K
11:48 30.60 31.00 30.60 31.00 0.9K
11:49 31.00 31.00 30.80 30.80 0.6K
11:51 30.60 30.60 30.60 30.60 0.0K
11:52 31.00 31.00 31.00 31.00 0.0K
11:56 31.00 31.00 31.00 31.00 0.0K
11:58 31.00 31.00 31.00 31.00 0.0K
12:00 31.00 31.00 31.00 31.00 0.0K
12:06 30.90 30.90 30.90 30.90 0.3K
12:07 31.00 31.00 31.00 31.00 0.3K
12:08 31.00 31.00 31.00 31.00 0.0K
12:10 31.00 31.00 31.00 31.00 0.2K
12:12 31.00 31.00 31.00 31.00 0.0K
12:15 31.00 31.00 31.00 31.00 0.0K
12:16 30.60 31.00 30.60 31.00 0.0K
12:17 30.60 30.60 30.60 30.60 0.0K
12:18 31.00 31.00 31.00 31.00 0.0K
12:19 31.00 31.00 31.00 31.00 0.1K
12:21 30.70 30.90 30.70 30.90 0.1K
12:22 30.90 31.00 30.90 31.00 0.1K
12:24 30.90 30.90 30.90 30.90 0.3K
12:26 30.90 30.90 30.90 30.90 0.1K
12:27 30.90 30.90 30.70 30.70 0.5K
12:33 30.60 30.60 30.60 30.60 0.0K
12:34 31.00 31.00 30.70 30.70 3.5K
12:37 31.00 31.00 31.00 31.00 0.0K
12:39 30.70 30.70 30.70 30.70 1.3K
12:40 31.00 31.00 30.80 30.80 0.3K
12:42 31.00 31.00 31.00 31.00 0.0K
12:45 31.00 31.00 30.80 31.00 5.0K
12:47 31.00 31.00 31.00 31.00 0.8K
12:51 31.30 31.30 31.30 31.30 0.2K
12:53 31.00 31.30 31.00 31.30 0.3K
12:54 31.30 31.30 31.30 31.30 0.6K
12:56 31.00 31.00 31.00 31.00 4.4K
12:57 31.10 31.10 31.10 31.10 0.0K
12:58 30.90 30.90 30.90 30.90 2.1K
12:59 31.10 31.10 31.10 31.10 0.1K
13:00 31.10 31.10 31.10 31.10 0.2K
13:04 31.00 31.00 31.00 31.00 0.0K
13:06 31.00 31.00 31.00 31.00 0.1K
13:07 31.00 31.00 31.00 31.00 0.0K
13:10 30.70 30.70 30.70 30.70 0.1K
13:12 31.00 31.00 31.00 31.00 0.2K
13:14 31.00 31.00 31.00 31.00 0.0K
13:15 31.00 31.00 31.00 31.00 0.0K
13:18 31.00 31.20 31.00 31.20 0.5K
13:22 31.20 31.20 31.20 31.20 0.0K
13:25 31.00 31.00 31.00 31.00 1.7K
13:29 31.20 31.20 31.20 31.20 0.0K
13:30 31.20 31.20 31.20 31.20 0.0K
13:31 31.20 31.20 31.20 31.20 0.0K
13:33 31.20 31.30 31.20 31.30 0.2K
13:34 31.20 31.20 31.20 31.20 0.7K
13:35 31.30 31.30 31.30 31.30 0.0K
13:36 31.30 31.30 31.30 31.30 0.0K
13:37 31.30 31.30 31.30 31.30 1.3K
13:42 31.40 31.40 31.40 31.40 0.0K
13:46 31.30 31.30 31.30 31.30 0.5K
13:48 31.30 31.30 31.30 31.30 0.0K
13:49 31.30 31.30 31.30 31.30 0.0K
13:52 31.40 31.40 31.40 31.40 0.0K
13:54 31.40 31.40 31.40 31.40 0.6K
13:55 31.30 31.40 31.30 31.40 0.1K
13:58 31.40 31.40 31.40 31.40 0.0K
14:00 31.20 31.20 31.20 31.20 0.1K
14:01 31.20 31.20 31.20 31.20 0.0K
14:02 31.20 31.20 31.20 31.20 0.0K
14:08 31.20 31.20 31.20 31.20 0.1K
14:09 31.40 31.40 31.40 31.40 0.0K
14:13 31.20 31.40 31.20 31.40 0.9K
14:14 31.40 31.40 31.40 31.40 0.2K
14:15 31.40 31.40 31.40 31.40 0.2K
14:19 31.40 31.40 31.40 31.40 0.0K
14:21 31.40 31.40 31.40 31.40 0.0K
14:24 31.40 31.40 31.40 31.40 0.0K
14:25 31.40 31.40 31.40 31.40 0.1K
14:27 31.40 31.40 31.40 31.40 0.0K
14:29 31.60 31.60 31.60 31.60 17.2K
14:30 31.50 31.50 31.50 31.50 1.3K
14:32 31.60 31.60 31.60 31.60 0.0K
14:33 31.60 31.60 31.30 31.30 0.8K
14:34 31.60 31.60 31.60 31.60 0.1K
14:35 31.60 31.60 31.60 31.60 0.3K
14:36 31.60 31.60 31.60 31.60 0.2K
14:37 31.70 31.70 31.60 31.60 0.1K
14:38 31.60 31.60 31.60 31.60 0.1K
14:39 31.60 31.60 31.60 31.60 0.1K
14:42 31.60 31.60 31.60 31.60 1.0K
14:43 31.60 31.60 31.60 31.60 0.1K
14:46 31.60 31.60 31.60 31.60 0.0K
14:47 31.30 31.50 31.30 31.50 3.5K
14:48 31.50 31.50 31.50 31.50 0.2K
14:49 31.60 31.60 31.60 31.60 0.1K
14:50 31.60 31.60 31.60 31.60 0.0K
14:52 31.60 31.60 31.60 31.60 1.4K
14:53 31.60 31.70 31.40 31.40 0.1K
14:54 31.50 31.50 31.50 31.50 0.0K
14:55 31.50 31.50 31.50 31.50 0.3K
14:56 31.60 31.60 31.60 31.60 0.1K
14:57 31.30 31.60 31.30 31.60 0.1K
15:00 31.50 31.50 31.50 31.50 0.9K
15:04 31.60 31.60 31.60 31.60 0.0K
15:05 31.60 31.60 31.60 31.60 0.7K
15:07 31.60 31.60 31.60 31.60 0.0K
15:09 31.60 31.60 31.60 31.60 0.0K
15:10 31.30 31.30 31.30 31.30 0.0K
15:12 31.50 31.50 31.50 31.50 0.0K
15:13 31.60 31.60 31.60 31.60 0.0K
15:14 31.50 31.50 31.50 31.50 0.2K
15:17 31.60 31.60 31.60 31.60 0.0K
15:20 31.50 31.50 31.50 31.50 0.0K
15:24 31.30 31.30 31.30 31.30 0.1K
15:25 31.30 31.30 31.30 31.30 1.0K
15:28 31.50 31.50 31.50 31.50 0.0K
15:29 31.20 31.20 31.20 31.20 7.8K
15:30 31.20 31.20 31.20 31.20 0.0K
15:31 31.20 31.20 31.20 31.20 0.8K
15:32 31.20 31.20 31.20 31.20 0.0K
15:35 31.20 31.20 31.20 31.20 0.3K
15:36 31.00 31.00 31.00 31.00 0.1K
15:37 31.00 31.00 31.00 31.00 0.8K
15:41 31.10 31.40 31.10 31.40 0.0K
15:45 31.10 31.10 31.10 31.10 0.0K
15:46 31.40 31.40 31.40 31.40 0.2K
15:47 31.40 31.40 31.40 31.40 0.0K
15:48 31.40 31.40 31.40 31.40 0.4K
15:49 31.20 31.20 31.20 31.20 0.0K
15:50 31.40 31.40 31.40 31.40 0.0K
15:51 31.40 31.40 31.40 31.40 0.0K
15:53 31.40 31.40 31.40 31.40 0.3K
15:57 31.50 31.50 31.50 31.50 0.0K
16:00 31.50 31.50 31.50 31.50 0.0K
16:02 31.10 31.50 31.10 31.10 0.4K
16:03 31.50 31.50 31.50 31.50 0.0K
16:04 31.10 31.10 31.10 31.10 0.0K
16:09 31.50 31.50 31.50 31.50 0.0K
16:13 31.20 31.50 31.20 31.50 0.0K
16:14 31.20 31.20 31.20 31.20 0.0K
16:17 31.40 31.40 31.40 31.40 0.0K
16:18 31.40 31.40 31.40 31.40 0.0K
16:20 31.40 31.40 31.40 31.40 0.0K
16:21 31.40 31.40 31.40 31.40 0.1K
16:22 31.40 31.40 31.40 31.40 0.0K
16:25 31.40 31.40 31.40 31.40 0.2K
16:29 31.40 31.40 31.40 31.40 0.1K
16:30 31.40 31.40 31.40 31.40 0.0K
16:33 31.10 31.10 31.10 31.10 3.3K
16:37 31.40 31.40 31.40 31.40 0.0K
16:38 31.40 31.40 31.40 31.40 0.0K
16:42 31.40 31.40 31.40 31.40 0.2K
16:43 31.40 31.40 31.40 31.40 0.1K
16:44 31.10 31.10 31.10 31.10 0.0K
16:47 31.10 31.40 31.10 31.10 0.3K
16:49 31.20 31.20 31.20 31.20 2.6K
16:50 31.50 31.50 31.50 31.50 1.6K
16:51 31.20 31.20 31.20 31.20 0.0K
16:52 31.20 31.20 31.20 31.20 0.1K
16:53 31.40 31.40 31.40 31.40 0.1K
16:54 31.40 31.40 31.40 31.40 1.9K
16:55 31.50 31.50 31.50 31.50 0.0K
16:56 31.20 31.40 31.20 31.40 0.9K
16:57 31.40 31.50 31.40 31.50 0.2K
16:58 31.20 31.50 31.20 31.50 0.0K
16:59 31.20 31.50 31.20 31.40 0.2K
17:00 31.40 31.40 31.40 31.40 0.2K
17:07 31.40 31.40 31.40 31.40 0.0K
17:08 31.10 31.10 31.10 31.10 0.1K
17:10 31.10 31.10 31.10 31.10 1.4K
17:14 31.00 31.30 31.00 31.30 0.1K
17:15 31.30 31.30 31.30 31.30 0.0K
17:17 31.30 31.30 31.30 31.30 0.1K
17:18 31.30 31.30 31.00 31.00 0.0K
17:19 31.10 31.10 31.10 31.10 0.3K
17:20 31.30 31.30 31.30 31.30 0.0K
17:21 31.00 31.00 31.00 31.00 0.1K
17:24 31.00 31.00 31.00 31.00 0.0K
17:29 31.00 31.00 31.00 31.00 2.9K
17:30 31.00 31.00 31.00 31.00 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available