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 31.40 31.40 31.00 31.00 12.8K
09:01 30.50 30.50 30.50 30.50 0.0K
09:02 30.20 30.20 30.00 30.00 3.0K
09:03 30.30 30.30 30.00 30.00 1.1K
09:04 30.00 30.00 29.60 29.60 2.9K
09:05 29.70 30.30 29.70 30.30 7.4K
09:06 30.30 30.30 30.30 30.30 0.0K
09:07 30.30 30.30 30.20 30.20 1.7K
09:08 30.40 30.40 30.30 30.30 0.5K
09:09 30.20 30.20 30.20 30.20 1.3K
09:10 30.40 30.40 30.10 30.10 1.5K
09:11 30.20 30.40 30.20 30.40 0.2K
09:12 30.40 30.40 30.40 30.40 0.5K
09:13 30.40 30.40 30.40 30.40 0.7K
09:16 30.30 30.30 30.30 30.30 2.0K
09:17 30.40 30.40 30.40 30.40 0.2K
09:18 30.50 30.50 30.40 30.40 0.7K
09:19 30.50 30.50 30.50 30.50 0.2K
09:20 30.40 30.40 30.40 30.40 3.1K
09:22 30.70 30.70 30.40 30.40 0.1K
09:23 30.60 30.60 30.60 30.60 0.0K
09:24 30.70 30.70 30.70 30.70 0.0K
09:25 30.70 30.70 30.70 30.70 0.0K
09:26 30.70 30.70 30.70 30.70 0.0K
09:28 30.70 30.70 30.70 30.70 0.1K
09:30 30.70 30.70 30.70 30.70 0.4K
09:31 30.70 30.70 30.70 30.70 0.0K
09:32 30.70 30.70 30.70 30.70 0.9K
09:34 30.80 30.80 30.70 30.70 0.1K
09:37 30.70 30.70 30.70 30.70 0.0K
09:40 30.50 30.80 30.50 30.80 0.6K
09:42 30.80 30.80 30.50 30.50 0.3K
09:43 30.60 30.60 30.60 30.60 0.1K
09:44 30.80 31.00 30.80 31.00 2.3K
09:45 30.80 31.20 30.80 30.80 0.1K
09:46 31.00 31.00 31.00 31.00 0.3K
09:47 31.20 31.20 30.90 30.90 0.1K
09:48 30.90 30.90 30.90 30.90 0.0K
09:51 31.20 31.20 31.20 31.20 0.6K
09:53 31.20 31.20 31.20 31.20 0.0K
09:54 31.20 31.40 31.20 31.40 2.2K
09:55 31.40 31.40 31.40 31.40 1.0K
09:56 31.40 31.40 31.40 31.40 0.8K
09:57 31.20 31.40 31.20 31.30 3.0K
09:58 31.40 31.40 31.40 31.40 0.1K
09:59 31.40 31.40 31.40 31.40 0.3K
10:00 31.20 31.20 31.20 31.20 1.4K
10:01 31.00 31.00 31.00 31.00 1.4K
10:02 30.90 30.90 30.90 30.90 2.2K
10:09 31.10 31.10 31.10 31.10 2.7K
10:13 31.20 31.20 31.00 31.00 0.5K
10:15 31.00 31.00 31.00 31.00 0.6K
10:18 31.00 31.00 30.80 30.80 0.8K
10:21 31.10 31.10 31.10 31.10 3.5K
10:25 31.10 31.10 31.10 31.10 0.0K
10:27 31.10 31.10 31.10 31.10 0.0K
10:29 31.10 31.10 31.10 31.10 0.1K
10:31 31.00 31.00 31.00 31.00 0.0K
10:33 30.80 30.80 30.70 30.70 1.6K
10:37 31.00 31.00 31.00 31.00 0.1K
10:38 31.20 31.20 31.20 31.20 4.0K
10:39 31.00 31.00 31.00 31.00 0.9K
10:42 31.20 31.20 31.20 31.20 1.4K
10:43 30.80 31.10 30.80 30.80 0.5K
10:44 31.10 31.10 30.80 30.80 0.7K
10:45 31.10 31.10 31.10 31.10 0.0K
10:46 31.10 31.20 31.10 31.20 1.5K
10:47 31.10 31.20 31.10 31.20 6.4K
10:48 31.40 31.40 31.40 31.40 0.1K
10:49 31.50 31.50 31.50 31.50 2.5K
10:50 31.70 31.70 31.50 31.50 4.8K
10:51 31.90 31.90 31.90 31.90 0.0K
10:52 31.90 31.90 31.50 31.50 5.0K
10:54 31.90 31.90 31.90 31.90 0.1K
10:55 31.90 31.90 31.90 31.90 2.1K
10:56 31.90 32.00 31.90 31.90 0.3K
10:58 32.10 32.10 31.90 31.90 11.4K
10:59 32.10 32.10 32.10 32.10 0.4K
11:00 32.20 32.20 32.20 32.20 1.0K
11:03 32.20 32.50 32.20 32.40 1.5K
11:05 32.50 32.50 32.50 32.50 0.0K
11:07 32.50 32.50 32.40 32.40 0.5K
11:09 32.50 32.50 32.40 32.40 0.1K
11:10 32.70 32.70 32.70 32.70 1.5K
11:12 32.60 32.80 32.60 32.80 0.3K
11:13 32.80 32.80 32.80 32.80 1.8K
11:14 32.80 32.80 32.80 32.80 0.0K
11:15 32.80 32.80 32.80 32.80 0.5K
11:16 32.60 32.60 32.60 32.60 0.6K
11:18 32.80 32.80 32.80 32.80 0.2K
11:19 32.80 32.80 32.80 32.80 0.2K
11:20 32.80 32.80 32.80 32.80 0.1K
11:21 32.80 32.80 32.80 32.80 0.2K
11:22 32.40 32.40 32.40 32.40 3.2K
11:23 32.40 32.40 32.30 32.30 1.1K
11:24 32.30 32.70 32.30 32.70 0.1K
11:26 32.70 32.70 32.70 32.70 0.1K
11:27 32.30 32.30 32.10 32.10 2.7K
11:28 32.10 32.20 32.10 32.20 0.4K
11:32 32.60 32.60 32.60 32.60 1.1K
11:34 32.70 32.70 32.70 32.70 0.0K
11:37 32.70 32.70 32.70 32.70 0.0K
11:38 32.30 32.70 32.30 32.70 2.1K
11:39 32.80 32.80 32.80 32.80 0.0K
11:40 32.80 32.80 32.80 32.80 1.0K
11:41 32.80 32.80 32.80 32.80 0.2K
11:42 32.90 32.90 32.90 32.90 0.0K
11:43 32.80 32.80 32.80 32.80 0.5K
11:46 32.80 32.80 32.60 32.60 1.5K
11:47 32.90 32.90 32.90 32.90 1.0K
11:48 32.90 33.00 32.90 33.00 9.3K
11:49 33.00 33.00 33.00 33.00 0.1K
11:50 32.80 32.80 32.80 32.80 0.0K
11:51 32.80 33.00 32.80 33.00 2.2K
11:53 33.00 33.00 32.80 32.80 0.0K
11:56 33.00 33.00 33.00 33.00 0.5K
11:57 33.00 33.00 32.80 32.80 0.3K
11:58 33.00 33.00 33.00 33.00 2.3K
11:59 33.00 33.00 33.00 33.00 0.0K
12:01 33.30 33.30 33.30 33.30 0.1K
12:02 33.30 33.30 33.30 33.30 0.4K
12:03 33.40 33.50 33.40 33.40 1.0K
12:04 33.50 33.50 33.50 33.50 0.7K
12:05 33.50 33.90 33.50 33.90 3.1K
12:06 33.50 33.80 33.50 33.50 1.1K
12:07 33.50 33.50 33.50 33.50 0.2K
12:09 33.70 33.70 33.70 33.70 0.0K
12:10 33.70 33.70 33.70 33.70 0.0K
12:12 33.70 33.70 33.70 33.70 0.0K
12:13 33.70 33.70 33.70 33.70 0.0K
12:14 33.30 33.30 33.30 33.30 0.0K
12:15 33.60 33.60 33.60 33.60 0.0K
12:16 33.60 33.60 33.60 33.60 0.8K
12:17 33.60 33.60 33.60 33.60 0.0K
12:18 33.70 33.70 33.70 33.70 0.4K
12:21 33.80 34.00 33.80 34.00 8.1K
12:23 33.90 34.50 33.90 34.50 6.0K
12:24 34.70 34.70 34.10 34.10 0.4K
12:25 34.10 34.10 34.10 34.10 0.1K
12:26 34.40 34.40 34.10 34.10 1.1K
12:27 34.50 34.50 34.50 34.50 0.1K
12:28 34.20 34.20 34.00 34.00 2.6K
12:29 33.90 34.10 33.90 34.00 0.1K
12:30 34.10 34.10 34.10 34.10 0.1K
12:31 34.20 34.20 34.20 34.20 0.3K
12:33 34.20 34.20 34.20 34.20 0.3K
12:34 34.20 34.20 34.00 34.20 3.2K
12:35 33.90 34.10 33.80 34.10 3.6K
12:36 34.20 34.20 34.10 34.10 0.0K
12:38 33.70 33.70 33.70 33.70 0.0K
12:39 34.10 34.10 33.70 33.70 0.7K
12:40 34.20 34.20 34.20 34.20 2.0K
12:41 34.60 34.60 34.60 34.60 0.3K
12:43 34.10 34.10 34.10 34.10 0.3K
12:44 34.10 34.50 34.10 34.50 3.0K
12:46 34.10 34.50 34.10 34.50 0.2K
12:47 34.50 34.50 34.50 34.50 0.4K
12:48 34.30 34.30 34.30 34.30 0.0K
12:49 34.30 34.40 34.30 34.40 0.2K
12:50 34.00 34.00 34.00 34.00 1.9K
12:51 34.00 34.30 34.00 34.30 0.2K
12:53 34.40 34.40 34.40 34.40 0.0K
12:54 34.20 34.20 34.20 34.20 0.7K
12:56 34.20 34.20 34.00 34.00 0.0K
12:57 33.90 34.00 33.90 34.00 0.1K
12:58 34.00 34.30 34.00 34.30 0.4K
12:59 34.30 34.30 34.30 34.30 0.0K
13:02 33.70 33.70 33.70 33.70 6.3K
13:04 34.20 34.20 33.90 33.90 2.0K
13:05 34.00 34.30 34.00 34.30 0.3K
13:06 34.30 34.30 34.30 34.30 0.0K
13:07 34.30 34.30 34.30 34.30 0.2K
13:08 34.30 34.30 33.90 34.30 1.0K
13:09 34.50 34.60 34.40 34.60 1.5K
13:10 34.50 34.50 34.40 34.50 0.5K
13:11 34.60 34.70 34.60 34.70 3.4K
13:12 34.50 34.50 34.50 34.50 0.2K
13:13 34.70 34.80 34.70 34.80 2.2K
13:14 34.40 34.40 34.40 34.40 0.6K
13:15 34.40 34.40 34.40 34.40 0.9K
13:16 34.50 34.50 34.50 34.50 0.1K
13:17 34.70 34.70 34.70 34.70 0.1K
13:18 34.50 34.70 34.20 34.20 0.7K
13:19 34.70 34.70 34.70 34.70 2.2K
13:20 34.40 34.70 34.40 34.70 2.3K
13:21 34.30 34.60 34.30 34.60 1.1K
13:23 34.60 34.60 34.60 34.60 2.0K
13:24 34.80 34.80 34.80 34.80 0.0K
13:25 34.60 34.80 34.50 34.80 0.8K
13:26 34.80 34.80 34.80 34.80 2.1K
13:28 34.80 34.80 34.70 34.70 0.5K
13:29 34.70 34.70 34.70 34.70 0.0K
13:30 34.70 34.70 34.50 34.50 0.8K
13:32 34.50 34.50 34.50 34.50 0.2K
13:35 34.50 34.60 34.50 34.60 0.5K
13:37 34.70 34.70 34.50 34.50 2.4K
13:38 34.40 34.40 34.40 34.40 0.2K
13:39 34.60 34.80 34.60 34.80 0.1K
13:40 34.80 34.80 34.60 34.60 0.2K
13:41 34.80 34.80 34.80 34.80 0.1K
13:42 34.80 34.80 34.80 34.80 0.0K
13:45 34.80 34.80 34.60 34.80 0.1K
13:46 34.50 34.50 34.50 34.50 0.1K
13:47 34.80 34.80 34.70 34.70 2.3K
13:48 34.70 35.10 34.70 35.10 8.5K
13:49 35.10 35.10 35.10 35.10 0.1K
13:50 35.10 35.10 35.10 35.10 0.0K
13:52 35.10 35.20 35.10 35.20 7.2K
13:53 35.00 35.10 35.00 35.10 0.1K
13:54 35.10 35.10 35.00 35.00 0.4K
13:55 35.00 35.00 35.00 35.00 0.5K
13:56 35.00 35.10 34.90 35.10 2.4K
13:57 35.20 35.20 35.10 35.10 2.7K
13:58 35.10 35.10 35.10 35.10 0.0K
14:00 35.10 35.10 35.10 35.10 0.0K
14:01 35.00 35.10 34.90 34.90 0.3K
14:02 34.90 34.90 34.90 34.90 0.1K
14:03 34.90 34.90 34.60 34.60 2.6K
14:04 34.60 34.90 34.60 34.90 2.0K
14:05 34.90 34.90 34.90 34.90 0.1K
14:06 35.00 35.20 35.00 35.20 2.1K
14:07 35.20 35.20 35.20 35.20 0.3K
14:08 35.20 35.20 34.90 34.90 2.5K
14:09 35.10 35.10 34.90 35.10 0.3K
14:11 34.90 34.90 34.90 34.90 1.1K
14:12 35.10 35.10 35.10 35.10 0.2K
14:13 35.10 35.10 34.90 35.10 0.1K
14:14 34.90 35.00 34.90 35.00 0.3K
14:15 34.90 34.90 34.70 34.70 3.7K
14:16 34.70 34.80 34.70 34.80 2.0K
14:17 34.70 34.70 34.70 34.70 0.0K
14:18 34.80 34.80 34.80 34.80 0.0K
14:19 34.60 34.60 34.60 34.60 3.0K
14:20 34.70 34.70 34.70 34.70 0.1K
14:21 34.70 34.70 34.70 34.70 0.0K
14:22 34.60 34.60 34.60 34.60 0.1K
14:23 34.80 34.80 34.80 34.80 0.0K
14:26 34.80 34.80 34.80 34.80 0.1K
14:28 34.50 34.80 34.50 34.80 0.0K
14:30 34.80 34.90 34.80 34.90 2.5K
14:33 35.00 35.10 35.00 35.10 0.0K
14:35 35.10 35.20 35.00 35.00 6.2K
14:36 35.20 35.20 35.20 35.20 0.0K
14:37 34.90 34.90 34.80 34.80 0.9K
14:38 34.90 34.90 34.90 34.90 2.0K
14:39 35.00 35.20 35.00 35.20 0.3K
14:40 35.20 35.20 35.20 35.20 1.3K
14:41 35.30 35.30 35.10 35.10 2.4K
14:43 35.30 35.40 35.30 35.40 2.2K
14:44 35.10 35.40 35.10 35.40 2.0K
14:45 35.10 35.30 35.10 35.30 0.2K
14:46 35.00 35.00 35.00 35.00 0.3K
14:47 35.00 35.00 35.00 35.00 0.5K
14:48 35.00 35.00 35.00 35.00 0.5K
14:49 34.80 35.00 34.80 34.80 0.4K
14:50 35.00 35.00 34.80 34.80 0.1K
14:51 34.80 35.00 34.80 35.00 0.0K
14:52 34.80 34.80 34.80 34.80 0.4K
14:53 34.90 34.90 34.90 34.90 0.0K
14:54 34.90 34.90 34.90 34.90 0.0K
14:55 34.90 34.90 34.90 34.90 1.2K
14:56 34.60 34.90 34.60 34.90 0.0K
14:57 34.90 34.90 34.90 34.90 0.4K
14:59 34.90 34.90 34.90 34.90 0.3K
15:00 34.90 34.90 34.90 34.90 0.1K
15:01 34.90 34.90 34.80 34.90 0.0K
15:02 34.90 34.90 34.90 34.90 0.1K
15:03 34.60 34.90 34.60 34.90 1.3K
15:04 34.90 34.90 34.90 34.90 0.1K
15:05 34.60 34.90 34.60 34.90 0.1K
15:06 34.90 34.90 34.90 34.90 0.2K
15:07 34.60 34.90 34.60 34.90 1.2K
15:08 34.90 34.90 34.90 34.90 0.4K
15:10 35.00 35.00 35.00 35.00 3.4K
15:11 35.00 35.00 35.00 35.00 1.0K
15:12 34.60 34.60 34.60 34.60 1.0K
15:13 34.60 34.60 34.60 34.60 0.0K
15:14 35.00 35.00 34.70 34.70 0.6K
15:15 35.00 35.00 35.00 35.00 0.0K
15:16 35.00 35.00 35.00 35.00 8.0K
15:18 34.70 35.00 34.70 35.00 0.7K
15:19 34.80 34.80 34.80 34.80 0.1K
15:20 35.00 35.00 35.00 35.00 0.0K
15:23 35.00 35.00 35.00 35.00 0.6K
15:27 35.30 35.30 35.20 35.20 4.2K
15:30 35.20 35.20 35.20 35.20 1.7K
15:31 35.00 35.20 35.00 35.20 4.0K
15:32 35.40 35.40 35.20 35.40 1.1K
15:33 35.20 35.40 35.20 35.40 0.3K
15:35 35.40 35.40 35.40 35.40 0.5K
15:36 35.40 35.40 35.10 35.40 0.8K
15:37 35.40 35.40 35.40 35.40 0.5K
15:38 35.40 35.40 35.10 35.10 0.9K
15:39 35.40 35.40 35.40 35.40 0.7K
15:40 35.20 35.20 35.20 35.20 1.3K
15:41 35.10 35.10 35.10 35.10 1.3K
15:42 35.00 35.40 35.00 35.40 0.8K
15:45 35.20 35.40 35.20 35.20 0.9K
15:46 35.40 35.50 35.40 35.50 0.7K
15:47 35.60 35.70 35.60 35.70 1.8K
15:48 35.50 35.80 35.50 35.80 0.0K
15:49 35.50 35.50 35.50 35.50 0.0K
15:51 35.70 35.70 35.70 35.70 0.1K
15:52 35.50 35.70 35.50 35.50 0.2K
15:54 35.50 35.70 35.50 35.70 0.2K
15:55 35.50 35.70 35.50 35.70 0.1K
15:56 35.50 35.70 35.50 35.70 0.1K
15:57 35.70 35.70 35.70 35.70 0.2K
15:58 35.70 35.70 35.40 35.40 0.4K
15:59 35.50 35.50 35.40 35.40 0.4K
16:00 35.40 35.40 35.40 35.40 0.1K
16:01 35.60 35.60 35.60 35.60 0.1K
16:02 35.60 35.60 35.40 35.40 0.2K
16:04 35.40 35.40 35.40 35.40 1.0K
16:05 35.60 35.60 35.60 35.60 0.2K
16:06 35.60 35.60 35.30 35.30 0.4K
16:08 35.20 35.20 35.20 35.20 1.5K
16:10 35.20 35.20 35.20 35.20 0.1K
16:11 35.40 35.40 35.20 35.20 0.2K
16:12 35.20 35.20 35.20 35.20 1.5K
16:13 35.10 35.10 35.10 35.10 0.0K
16:15 35.40 35.40 35.20 35.20 0.0K
16:16 35.40 35.40 35.40 35.40 0.1K
16:18 35.30 35.30 35.30 35.30 0.8K
16:19 35.40 35.40 35.40 35.40 0.1K
16:21 35.40 35.40 35.40 35.40 0.1K
16:22 35.40 35.40 35.40 35.40 0.2K
16:23 35.40 35.60 35.40 35.60 1.3K
16:24 35.40 35.60 35.40 35.60 1.7K
16:25 35.70 35.70 35.70 35.70 0.2K
16:26 35.70 35.70 35.70 35.70 0.0K
16:27 35.70 35.70 35.60 35.60 0.0K
16:28 35.50 35.70 35.40 35.40 1.1K
16:29 35.60 35.60 35.60 35.60 0.4K
16:30 35.60 35.60 35.60 35.60 0.0K
16:32 35.60 35.60 35.60 35.60 0.0K
16:33 35.60 36.00 35.50 35.50 13.7K
16:34 35.40 35.60 35.40 35.60 0.2K
16:35 35.90 35.90 35.60 35.60 0.6K
16:36 35.90 35.90 35.90 35.90 0.5K
16:37 35.90 36.00 35.90 35.90 0.2K
16:38 35.90 35.90 35.90 35.90 0.5K
16:39 35.90 35.90 35.80 35.80 0.2K
16:40 35.80 35.80 35.80 35.80 0.3K
16:41 35.70 35.80 35.70 35.80 0.3K
16:42 35.90 36.00 35.90 36.00 2.2K
16:45 36.00 36.00 35.80 35.80 0.6K
16:46 36.00 36.00 36.00 36.00 0.1K
16:47 36.00 36.00 36.00 36.00 1.3K
16:48 36.00 36.00 35.80 35.80 0.6K
16:49 36.00 36.00 35.80 35.80 1.1K
16:50 35.70 35.80 35.70 35.80 0.1K
16:51 35.80 35.80 35.70 35.80 0.2K
16:52 35.80 35.80 35.70 35.70 0.2K
16:53 35.70 35.70 35.60 35.60 0.1K
16:54 35.60 35.60 35.60 35.60 0.1K
16:55 35.70 35.70 35.70 35.70 0.1K
16:56 35.70 35.70 35.70 35.70 0.3K
16:57 35.60 35.80 35.50 35.80 1.2K
16:59 35.80 35.80 35.80 35.80 0.6K
17:00 35.80 35.80 35.80 35.80 2.2K
17:01 35.80 35.80 35.80 35.80 1.2K
17:02 35.60 35.70 35.60 35.70 0.1K
17:06 35.70 35.70 35.70 35.70 0.3K
17:07 35.80 35.80 35.70 35.70 0.1K
17:08 35.80 35.80 35.70 35.80 0.3K
17:10 35.50 35.50 35.30 35.30 0.6K
17:11 35.70 35.70 35.30 35.30 0.9K
17:12 35.20 35.40 35.10 35.40 3.2K
17:13 35.60 35.60 35.60 35.60 3.9K
17:15 35.60 35.60 35.60 35.60 0.0K
17:17 35.30 35.60 35.30 35.60 0.3K
17:18 35.60 35.60 35.50 35.50 0.3K
17:21 35.50 35.50 35.30 35.30 0.5K
17:22 35.30 35.30 35.30 35.30 0.1K
17:23 35.50 35.50 35.50 35.50 0.2K
17:24 35.50 35.50 35.30 35.50 0.3K
17:29 35.00 35.00 35.00 35.00 0.0K
17:30 35.00 35.00 35.00 35.00 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available