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 38.10 38.10 37.00 37.00 32.1K
09:01 37.00 37.00 36.00 36.50 4.0K
09:02 36.40 36.40 36.00 36.00 2.3K
09:03 36.00 36.50 36.00 36.50 1.5K
09:04 36.50 36.70 36.50 36.50 3.3K
09:05 36.50 36.70 36.50 36.50 0.4K
09:06 36.60 36.60 36.30 36.30 1.6K
09:07 36.60 36.90 36.30 36.90 7.3K
09:08 36.90 37.00 36.80 37.00 5.9K
09:09 37.30 37.50 37.30 37.50 0.4K
09:10 37.50 37.50 37.30 37.40 0.1K
09:11 37.50 37.70 37.50 37.50 0.9K
09:12 37.70 37.90 37.70 37.90 3.6K
09:13 37.80 38.00 37.70 37.70 4.5K
09:14 37.90 38.10 37.90 38.10 0.9K
09:16 38.10 38.10 37.90 37.90 0.7K
09:17 38.10 38.10 37.90 37.90 0.0K
09:19 37.60 37.60 37.60 37.60 0.0K
09:20 37.90 37.90 37.90 37.90 0.6K
09:21 38.00 38.60 38.00 38.50 3.7K
09:22 38.70 38.80 38.20 38.50 4.0K
09:23 38.50 38.60 38.50 38.60 1.1K
09:24 38.60 38.60 38.50 38.50 0.1K
09:25 38.50 38.50 38.50 38.50 1.2K
09:26 38.10 38.60 38.10 38.60 3.1K
09:27 38.60 38.70 38.60 38.70 0.8K
09:28 38.10 38.10 38.10 38.10 10.0K
09:29 38.20 38.20 37.90 38.20 3.8K
09:30 38.40 38.50 38.40 38.50 0.3K
09:31 38.40 38.40 38.40 38.40 0.1K
09:32 37.90 38.30 37.90 38.30 0.2K
09:34 38.30 38.40 38.30 38.40 1.7K
09:35 38.30 38.70 38.00 38.00 11.6K
09:36 38.20 38.20 38.00 38.00 0.8K
09:37 38.00 38.20 38.00 38.20 1.1K
09:38 38.20 38.20 38.10 38.10 0.7K
09:39 38.20 38.20 38.20 38.20 0.1K
09:40 38.20 38.20 38.20 38.20 0.3K
09:41 38.10 38.20 38.00 38.20 3.0K
09:42 38.20 38.20 38.20 38.20 0.5K
09:43 38.20 38.20 37.90 37.90 2.3K
09:44 38.10 38.10 37.90 38.10 1.2K
09:45 38.10 38.10 37.90 38.10 0.3K
09:46 38.10 38.10 38.10 38.10 0.0K
09:47 38.10 38.10 38.10 38.10 0.0K
09:48 38.10 38.10 38.10 38.10 0.1K
09:49 37.90 38.10 37.90 38.10 0.1K
09:50 38.10 38.10 38.10 38.10 0.1K
09:51 38.10 38.10 38.10 38.10 0.2K
09:52 37.70 37.70 37.70 37.70 0.3K
09:53 38.10 38.10 38.10 38.10 1.0K
09:54 38.10 38.10 37.70 37.70 0.2K
09:55 38.10 38.10 37.70 38.00 0.4K
09:56 38.00 38.00 38.00 38.00 1.1K
09:58 38.00 38.10 38.00 38.10 5.0K
09:59 38.10 38.10 37.90 37.90 0.7K
10:00 37.90 37.90 37.90 37.90 0.4K
10:01 38.20 38.20 38.00 38.00 0.0K
10:02 38.00 38.20 38.00 38.00 1.1K
10:03 38.20 38.20 38.20 38.20 0.2K
10:04 38.00 38.00 38.00 38.00 0.4K
10:05 37.90 37.90 37.90 37.90 0.0K
10:06 38.20 38.20 38.20 38.20 0.1K
10:07 38.40 38.40 38.40 38.40 8.8K
10:08 38.40 38.40 38.40 38.40 0.3K
10:09 38.40 38.40 38.40 38.40 0.6K
10:10 38.30 38.40 38.30 38.40 1.3K
10:12 38.40 38.40 38.40 38.40 2.1K
10:13 38.50 38.50 38.50 38.50 0.6K
10:15 38.60 38.60 38.60 38.60 0.4K
10:16 38.60 38.60 38.60 38.60 0.0K
10:17 38.60 38.60 38.60 38.60 0.5K
10:18 38.30 38.30 38.30 38.30 0.0K
10:19 38.60 38.60 38.60 38.60 0.1K
10:20 38.60 38.60 38.60 38.60 0.1K
10:21 38.60 38.60 38.60 38.60 0.1K
10:22 38.60 38.60 38.60 38.60 0.2K
10:23 38.60 38.60 38.60 38.60 0.1K
10:24 38.60 38.60 38.60 38.60 1.1K
10:25 38.60 38.60 38.60 38.60 0.1K
10:26 38.60 38.60 38.40 38.40 0.9K
10:27 38.40 38.40 38.40 38.40 0.3K
10:28 38.30 38.30 38.30 38.30 0.0K
10:30 38.30 38.30 38.30 38.30 0.3K
10:32 38.30 38.30 38.30 38.30 0.5K
10:33 38.30 38.40 38.30 38.40 0.4K
10:34 38.40 38.40 38.30 38.30 0.2K
10:35 38.50 38.50 38.50 38.50 0.0K
10:38 38.40 38.40 38.40 38.40 0.0K
10:39 38.50 38.50 38.50 38.50 0.0K
10:40 38.50 38.50 38.50 38.50 0.7K
10:41 38.60 38.60 38.60 38.60 0.0K
10:42 38.60 38.60 38.60 38.60 0.3K
10:43 38.50 38.60 38.40 38.60 2.8K
10:44 38.60 38.60 38.60 38.60 0.4K
10:45 38.40 38.60 38.40 38.60 1.9K
10:46 38.40 38.40 38.30 38.30 1.1K
10:47 38.30 38.30 38.00 38.00 0.6K
10:48 38.30 38.30 38.30 38.30 0.1K
10:49 38.30 38.30 38.30 38.30 0.0K
10:50 38.30 38.30 38.20 38.20 0.1K
10:51 38.00 38.00 37.50 37.80 18.4K
10:52 37.50 37.50 37.50 37.50 0.3K
10:53 37.80 37.90 37.80 37.90 0.0K
10:56 37.70 37.70 37.70 37.70 0.1K
10:57 37.70 37.70 37.70 37.70 2.1K
10:58 37.70 37.80 37.70 37.80 0.3K
10:59 37.80 37.80 37.80 37.80 0.8K
11:00 37.80 37.80 37.80 37.80 0.1K
11:01 37.80 37.80 37.80 37.80 0.0K
11:02 37.80 37.80 37.80 37.80 0.0K
11:03 37.80 37.80 37.80 37.80 0.0K
11:05 37.80 37.80 37.40 37.80 0.1K
11:06 37.60 37.60 37.60 37.60 0.8K
11:07 37.80 37.80 37.40 37.40 0.8K
11:09 37.80 37.80 37.80 37.80 0.0K
11:15 37.80 37.80 37.80 37.80 0.1K
11:17 37.80 37.80 37.80 37.80 0.1K
11:19 37.90 37.90 37.90 37.90 0.0K
11:20 37.70 37.70 37.70 37.70 0.0K
11:21 37.90 37.90 37.90 37.90 0.0K
11:22 37.90 37.90 37.90 37.90 0.1K
11:23 37.90 37.90 37.90 37.90 0.0K
11:24 37.90 37.90 37.90 37.90 0.0K
11:26 37.90 37.90 37.90 37.90 0.1K
11:28 37.70 37.70 37.70 37.70 0.4K
11:29 37.90 37.90 37.90 37.90 0.3K
11:31 37.90 37.90 37.90 37.90 0.1K
11:32 37.90 37.90 37.90 37.90 0.3K
11:33 37.90 37.90 37.90 37.90 0.1K
11:36 37.90 37.90 37.70 37.70 0.1K
11:37 37.70 37.80 37.70 37.80 1.5K
11:38 37.70 37.70 37.60 37.60 0.3K
11:39 37.40 37.60 37.40 37.60 0.1K
11:40 37.70 37.70 37.70 37.70 0.0K
11:41 37.70 37.70 37.70 37.70 1.9K
11:42 37.50 37.80 37.50 37.80 0.1K
11:45 37.80 37.80 37.50 37.50 0.2K
11:47 37.50 37.50 37.50 37.50 0.5K
11:50 37.80 37.80 37.80 37.80 0.1K
11:51 37.80 37.80 37.50 37.50 0.0K
11:52 37.50 37.60 37.50 37.60 0.2K
11:53 37.60 37.60 37.60 37.60 0.3K
11:54 37.70 37.70 37.70 37.70 0.0K
11:55 37.70 37.70 37.70 37.70 0.1K
11:57 37.70 37.70 37.70 37.70 0.0K
11:58 37.50 37.70 37.50 37.70 0.2K
12:00 37.70 37.70 37.50 37.50 0.1K
12:01 37.60 37.60 37.60 37.60 0.1K
12:02 37.40 37.40 37.20 37.20 4.0K
12:03 37.30 37.30 37.30 37.30 0.1K
12:04 37.30 37.30 37.30 37.30 0.2K
12:05 37.40 37.40 37.40 37.40 0.1K
12:06 37.30 37.30 37.30 37.30 0.0K
12:08 37.30 37.30 37.30 37.30 0.2K
12:09 37.40 37.40 37.40 37.40 0.0K
12:10 37.40 37.40 37.40 37.40 0.0K
12:11 37.40 37.40 37.40 37.40 0.8K
12:12 37.40 37.40 37.40 37.40 0.0K
12:13 37.40 37.40 37.40 37.40 0.0K
12:14 37.30 37.30 37.30 37.30 0.0K
12:15 37.30 37.30 37.10 37.10 0.2K
12:16 37.30 37.50 37.30 37.50 2.0K
12:19 37.20 37.20 37.20 37.20 0.0K
12:21 37.10 37.10 36.80 36.80 3.7K
12:22 36.90 36.90 36.80 36.80 0.0K
12:24 37.00 37.00 37.00 37.00 0.1K
12:25 37.10 37.10 37.10 37.10 0.0K
12:26 37.10 37.10 37.10 37.10 0.0K
12:27 37.10 37.10 37.10 37.10 0.0K
12:28 37.00 37.00 37.00 37.00 0.0K
12:29 37.20 37.20 37.20 37.20 0.0K
12:30 37.20 37.20 37.20 37.20 1.1K
12:32 37.20 37.20 36.90 36.90 0.4K
12:33 37.20 37.20 37.20 37.20 0.1K
12:34 37.20 37.20 37.20 37.20 0.0K
12:37 37.20 37.20 37.20 37.20 0.0K
12:42 37.20 37.30 37.20 37.30 0.0K
12:43 37.00 37.00 37.00 37.00 0.2K
12:44 36.60 36.60 36.60 36.60 8.1K
12:45 36.50 36.70 36.20 36.70 1.1K
12:47 36.70 36.70 36.40 36.50 0.8K
12:48 36.50 36.70 36.50 36.70 0.1K
12:50 36.50 36.50 36.50 36.50 0.0K
12:51 36.70 36.70 36.50 36.50 3.1K
12:52 36.70 36.70 36.40 36.40 0.8K
12:53 36.30 36.60 36.30 36.60 0.2K
12:54 36.60 36.60 36.60 36.60 0.0K
12:56 36.60 36.60 36.60 36.60 0.0K
12:57 36.60 36.60 36.60 36.60 0.0K
12:58 36.60 36.60 36.60 36.60 1.4K
12:59 36.60 36.60 36.60 36.60 2.1K
13:00 36.30 36.30 36.30 36.30 0.5K
13:01 36.60 36.70 36.60 36.70 2.5K
13:02 36.70 36.70 36.70 36.70 0.0K
13:03 36.30 36.60 36.30 36.60 0.5K
13:04 36.60 36.70 36.60 36.70 0.0K
13:05 36.30 36.30 36.30 36.30 0.1K
13:06 36.30 36.30 36.30 36.30 8.3K
13:07 36.60 36.60 36.60 36.60 0.0K
13:08 36.60 36.60 36.60 36.60 0.0K
13:09 36.60 36.60 36.60 36.60 0.9K
13:11 36.60 36.60 36.60 36.60 0.1K
13:12 36.60 36.60 36.60 36.60 0.0K
13:13 36.40 36.60 36.40 36.60 0.0K
13:14 36.70 36.70 36.70 36.70 0.1K
13:15 36.40 36.40 36.20 36.20 0.3K
13:16 36.10 36.30 36.10 36.30 3.5K
13:17 36.10 36.10 36.10 36.10 3.5K
13:18 36.10 36.10 36.00 36.10 0.4K
13:19 36.00 36.00 36.00 36.00 0.2K
13:20 36.00 36.10 36.00 36.00 4.7K
13:21 36.10 36.10 36.00 36.00 0.3K
13:22 36.10 36.10 36.10 36.10 2.6K
13:23 36.30 36.30 36.10 36.10 0.1K
13:24 36.30 36.40 36.30 36.40 0.3K
13:25 36.30 36.30 36.30 36.30 0.0K
13:26 36.10 36.30 36.10 36.30 0.5K
13:27 36.30 36.30 36.10 36.10 0.3K
13:28 36.40 36.40 36.40 36.40 0.3K
13:29 36.40 36.40 36.40 36.40 0.1K
13:30 36.40 36.40 36.40 36.40 2.4K
13:31 36.40 36.40 36.40 36.40 0.2K
13:32 36.40 36.40 36.40 36.40 4.3K
13:34 36.60 36.60 36.30 36.30 0.0K
13:39 36.60 36.60 36.50 36.50 0.7K
13:40 36.60 36.60 36.60 36.60 2.2K
13:41 36.40 36.70 36.40 36.70 0.2K
13:43 36.70 36.70 36.70 36.70 3.0K
13:44 36.70 36.70 36.70 36.70 0.0K
13:45 36.70 36.70 36.70 36.70 2.2K
13:49 36.60 36.60 36.60 36.60 0.1K
13:52 36.60 36.60 36.60 36.60 0.0K
13:53 36.60 36.60 36.60 36.60 0.0K
13:55 36.60 36.60 36.60 36.60 0.3K
13:56 36.70 36.70 36.60 36.70 17.1K
14:01 36.70 36.70 36.70 36.70 0.2K
14:02 36.60 36.70 36.60 36.70 0.2K
14:04 36.60 36.60 36.60 36.60 9.7K
14:05 36.60 36.70 36.60 36.70 0.0K
14:06 36.70 36.70 36.70 36.70 0.0K
14:08 36.70 36.70 36.70 36.70 0.9K
14:10 36.60 36.60 36.60 36.60 0.0K
14:11 36.70 36.70 36.70 36.70 0.0K
14:13 36.60 36.60 36.60 36.60 0.8K
14:15 37.10 37.10 37.10 37.10 6.3K
14:16 37.20 37.20 37.20 37.20 1.1K
14:17 37.40 37.40 37.40 37.40 0.1K
14:18 37.40 37.40 37.40 37.40 0.1K
14:19 37.50 37.50 37.50 37.50 0.2K
14:20 37.50 37.50 37.50 37.50 0.0K
14:21 37.50 37.50 37.40 37.40 0.2K
14:30 37.40 37.40 37.30 37.30 0.3K
14:31 37.50 37.50 37.50 37.50 0.0K
14:32 37.50 37.50 37.50 37.50 0.0K
14:33 37.30 37.30 37.30 37.30 0.0K
14:34 37.30 37.40 37.30 37.40 0.0K
14:36 37.50 37.50 37.40 37.40 0.4K
14:37 37.40 37.40 37.40 37.40 0.0K
14:38 37.40 37.40 37.40 37.40 0.1K
14:39 37.50 37.60 37.50 37.60 2.2K
14:40 37.70 37.70 37.70 37.70 0.5K
14:41 37.70 37.70 37.70 37.70 0.1K
14:42 37.70 37.70 37.50 37.50 0.3K
14:43 37.50 37.70 37.50 37.70 0.1K
14:44 37.50 37.50 37.50 37.50 0.5K
14:45 37.60 37.70 37.60 37.70 6.9K
14:46 37.70 37.70 37.70 37.70 0.1K
14:47 37.70 37.70 37.70 37.70 0.1K
14:48 37.70 37.90 37.70 37.90 0.2K
14:49 37.90 37.90 37.90 37.90 0.1K
14:50 37.90 37.90 37.60 37.60 6.0K
14:52 37.90 37.90 37.90 37.90 0.0K
14:55 37.90 38.00 37.90 38.00 0.3K
14:56 37.90 37.90 37.90 37.90 0.0K
15:00 37.90 37.90 37.90 37.90 0.0K
15:05 37.90 37.90 37.90 37.90 0.0K
15:06 37.90 37.90 37.90 37.90 0.0K
15:10 37.90 37.90 37.90 37.90 0.0K
15:11 37.60 37.60 37.60 37.60 3.6K
15:21 37.30 37.30 37.30 37.30 0.7K
15:22 37.30 37.60 37.30 37.60 2.1K
15:24 37.60 37.60 37.60 37.60 0.0K
15:25 37.60 37.60 37.60 37.60 0.0K
15:26 37.60 37.60 37.60 37.60 1.6K
15:27 37.30 37.30 37.30 37.30 0.2K
15:28 37.70 37.70 37.70 37.70 0.3K
15:32 37.70 37.70 37.70 37.70 0.0K
15:33 37.70 37.70 37.70 37.70 0.0K
15:34 37.70 37.70 37.30 37.30 0.3K
15:35 37.70 37.70 37.70 37.70 0.3K
15:37 37.70 37.70 37.70 37.70 0.0K
15:41 37.30 37.30 37.30 37.30 0.0K
15:42 37.50 37.50 37.50 37.50 0.0K
15:45 37.50 37.50 37.50 37.50 0.6K
15:47 37.30 37.30 37.00 37.00 5.7K
15:48 37.00 37.00 37.00 37.00 0.5K
15:49 37.60 37.60 37.60 37.60 3.0K
15:53 37.60 37.60 37.60 37.60 0.0K
15:55 37.60 37.80 37.60 37.80 1.0K
15:56 38.00 38.00 38.00 38.00 0.6K
15:58 37.90 38.20 37.90 38.20 0.0K
15:59 38.20 38.20 38.20 38.20 0.1K
16:00 38.20 38.20 38.20 38.20 0.2K
16:02 38.20 38.30 38.20 38.30 1.2K
16:03 38.30 38.30 38.30 38.30 1.3K
16:04 38.40 38.40 38.40 38.40 1.0K
16:05 38.30 38.30 38.30 38.30 0.0K
16:06 38.40 38.40 38.40 38.40 0.0K
16:09 38.40 38.40 38.40 38.40 0.0K
16:10 38.30 38.30 38.30 38.30 0.5K
16:15 38.30 38.30 38.30 38.30 0.5K
16:16 38.30 38.30 38.30 38.30 0.1K
16:17 38.20 38.30 38.20 38.30 0.7K
16:18 38.20 38.20 38.20 38.20 0.1K
16:20 38.20 38.20 38.20 38.20 0.8K
16:22 38.00 38.00 38.00 38.00 0.2K
16:23 38.00 38.00 38.00 38.00 0.3K
16:24 38.20 38.20 37.80 37.80 3.6K
16:25 37.50 38.00 37.50 38.00 0.6K
16:26 37.90 38.00 37.80 38.00 0.1K
16:27 37.80 38.00 37.80 38.00 1.0K
16:28 38.00 38.00 38.00 38.00 0.7K
16:29 37.70 37.70 37.70 37.70 1.4K
16:30 37.90 37.90 37.90 37.90 0.0K
16:31 37.60 37.60 37.60 37.60 0.3K
16:32 37.80 37.80 37.70 37.70 0.1K
16:33 37.90 37.90 37.90 37.90 0.0K
16:38 37.50 37.50 37.50 37.50 0.1K
16:40 37.90 38.00 37.90 38.00 0.5K
16:42 38.10 38.10 38.10 38.10 0.1K
16:46 38.10 38.10 38.10 38.10 0.0K
16:54 37.70 37.70 37.70 37.70 0.0K
16:55 38.10 38.10 38.10 38.10 0.0K
16:59 37.70 37.70 37.70 37.70 0.9K
17:00 38.00 38.00 38.00 38.00 0.0K
17:01 37.60 38.00 37.60 38.00 0.1K
17:04 37.60 37.60 37.60 37.60 0.4K
17:05 37.70 37.70 37.70 37.70 0.2K
17:06 38.00 38.00 38.00 38.00 0.0K
17:07 37.70 37.70 37.70 37.70 0.4K
17:09 38.00 38.00 38.00 38.00 0.9K
17:11 37.80 38.20 37.80 38.20 1.6K
17:12 38.20 38.20 38.00 38.00 0.7K
17:15 38.20 38.20 38.20 38.20 0.4K
17:17 38.00 38.00 38.00 38.00 0.2K
17:18 38.00 38.00 38.00 38.00 0.1K
17:21 37.90 37.90 37.90 37.90 0.0K
17:22 37.90 38.20 37.90 38.20 0.5K
17:24 37.80 38.10 37.80 38.10 0.6K
17:30 37.50 37.50 37.50 37.50 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available