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 38.10 38.10 37.70 37.70 7.2K
09:01 38.10 38.10 38.10 38.10 0.4K
09:02 38.10 38.60 38.10 38.60 3.9K
09:03 38.80 39.00 38.80 39.00 4.4K
09:04 39.00 39.20 38.80 39.00 8.3K
09:05 39.20 39.20 38.80 38.80 1.7K
09:06 39.00 39.00 38.80 39.00 0.3K
09:07 39.00 39.20 39.00 39.00 5.9K
09:08 39.10 39.10 39.00 39.00 14.3K
09:09 39.00 39.00 38.90 38.90 0.3K
09:10 38.90 39.10 38.90 39.10 9.4K
09:11 39.10 39.10 38.80 38.80 1.1K
09:12 38.80 38.80 38.80 38.80 0.1K
09:13 38.80 38.80 38.80 38.80 0.4K
09:14 38.80 38.80 38.80 38.80 0.4K
09:15 38.70 38.80 38.70 38.80 0.3K
09:16 39.00 39.00 39.00 39.00 0.9K
09:17 39.00 39.00 39.00 39.00 0.4K
09:18 39.00 39.00 39.00 39.00 0.3K
09:19 39.00 39.10 39.00 39.10 10.8K
09:20 39.10 39.10 38.90 38.90 0.5K
09:21 38.90 39.30 38.90 39.30 2.5K
09:22 39.50 39.80 39.50 39.70 12.8K
09:23 39.70 39.70 39.50 39.50 0.8K
09:24 39.70 39.70 39.70 39.70 1.6K
09:25 39.70 39.70 39.70 39.70 0.4K
09:26 39.70 39.70 39.50 39.50 1.5K
09:27 39.50 39.50 39.50 39.50 0.8K
09:28 39.50 39.50 39.50 39.50 0.1K
09:29 39.50 39.50 39.30 39.50 1.0K
09:32 39.40 39.40 39.40 39.40 0.2K
09:33 39.40 39.40 38.80 38.80 1.2K
09:34 38.80 38.80 38.70 38.70 1.1K
09:35 38.90 38.90 38.70 38.90 0.3K
09:36 39.00 39.00 39.00 39.00 0.1K
09:37 39.00 39.00 38.20 38.20 9.0K
09:38 38.20 38.40 38.20 38.40 0.4K
09:39 38.40 38.40 38.40 38.40 0.3K
09:41 38.50 38.50 38.20 38.20 5.7K
09:44 38.40 38.40 38.40 38.40 0.1K
09:45 38.40 38.40 38.40 38.40 0.0K
09:47 38.30 38.30 38.30 38.30 0.3K
09:48 38.40 38.40 38.40 38.40 0.1K
09:49 38.40 38.40 38.40 38.40 0.3K
09:50 38.30 38.40 38.30 38.40 1.3K
09:51 38.40 38.40 38.40 38.40 1.3K
09:52 38.40 38.40 38.40 38.40 0.2K
09:53 38.40 38.40 38.40 38.40 0.1K
09:54 38.40 38.40 38.40 38.40 0.3K
09:56 38.30 38.30 38.30 38.30 0.0K
09:57 38.30 38.30 38.30 38.30 0.2K
09:58 38.30 38.30 38.30 38.30 0.0K
09:59 38.10 38.10 38.10 38.10 0.7K
10:00 38.10 38.10 38.00 38.00 0.6K
10:01 37.90 37.90 37.50 37.50 11.6K
10:02 37.60 37.60 37.60 37.60 0.5K
10:03 38.00 38.00 38.00 38.00 0.3K
10:04 38.00 38.00 38.00 38.00 0.5K
10:05 38.00 38.10 38.00 38.10 1.5K
10:06 38.00 38.00 38.00 38.00 0.0K
10:07 38.10 38.10 38.10 38.10 2.9K
10:08 38.10 38.10 38.10 38.10 0.8K
10:10 38.10 38.10 38.10 38.10 0.1K
10:13 38.10 38.10 38.10 38.10 0.7K
10:14 38.10 38.10 38.10 38.10 0.6K
10:15 38.10 38.10 38.10 38.10 0.1K
10:16 38.00 38.00 38.00 38.00 0.0K
10:17 38.10 38.10 38.10 38.10 0.0K
10:18 38.00 38.10 38.00 38.10 0.8K
10:19 38.10 38.10 38.10 38.10 0.1K
10:20 38.10 38.10 38.00 38.00 1.2K
10:21 38.00 38.00 38.00 38.00 0.0K
10:22 38.00 38.00 38.00 38.00 0.0K
10:23 38.10 38.10 38.10 38.10 0.3K
10:24 38.10 38.10 38.00 38.00 2.8K
10:25 37.80 38.10 37.80 38.10 1.3K
10:26 38.10 38.10 38.10 38.10 0.0K
10:27 38.10 38.10 38.10 38.10 0.5K
10:30 38.00 38.00 38.00 38.00 1.0K
10:32 38.10 38.10 38.10 38.10 0.1K
10:34 38.10 38.10 38.10 38.10 0.0K
10:35 38.00 38.10 38.00 38.10 0.0K
10:36 38.00 38.00 38.00 38.00 0.7K
10:38 38.00 38.00 38.00 38.00 0.1K
10:40 38.00 38.00 38.00 38.00 0.0K
10:41 38.00 38.10 38.00 38.10 0.5K
10:42 38.10 38.10 38.10 38.10 0.1K
10:44 38.00 38.00 38.00 38.00 0.0K
10:46 38.10 38.10 38.10 38.10 0.0K
10:47 38.10 38.10 38.10 38.10 0.0K
10:50 38.10 38.10 38.00 38.00 1.4K
10:51 38.10 38.10 38.10 38.10 0.1K
10:52 38.10 38.10 38.10 38.10 0.0K
10:53 38.10 38.10 38.00 38.00 6.1K
10:54 38.10 38.10 38.10 38.10 0.1K
10:55 38.00 38.10 38.00 38.10 0.0K
10:56 38.10 38.10 38.10 38.10 0.1K
10:58 38.10 38.10 38.10 38.10 0.0K
10:59 38.00 38.00 38.00 38.00 2.1K
11:02 38.00 38.00 38.00 38.00 0.7K
11:03 38.00 38.00 38.00 38.00 0.1K
11:04 38.00 38.00 38.00 38.00 0.0K
11:06 37.70 37.70 37.20 37.20 7.8K
11:08 37.60 37.60 37.60 37.60 0.0K
11:09 37.60 37.60 37.60 37.60 0.0K
11:10 37.50 37.50 37.50 37.50 0.0K
11:11 37.50 37.50 37.50 37.50 0.4K
11:12 37.80 37.80 37.80 37.80 1.4K
11:13 37.80 37.80 37.80 37.80 0.2K
11:14 37.90 37.90 37.90 37.90 0.0K
11:15 37.50 37.50 37.50 37.50 0.0K
11:16 37.80 37.80 37.80 37.80 0.0K
11:18 37.80 37.80 37.80 37.80 0.0K
11:19 37.80 37.80 37.80 37.80 0.6K
11:20 37.80 37.80 37.80 37.80 0.2K
11:21 37.80 37.80 37.80 37.80 0.0K
11:23 37.50 37.50 37.50 37.50 0.0K
11:24 37.80 37.80 37.50 37.50 0.2K
11:25 37.80 37.90 37.80 37.90 0.1K
11:26 37.50 37.90 37.50 37.90 0.2K
11:29 37.90 37.90 37.90 37.90 0.0K
11:31 37.90 37.90 37.90 37.90 0.0K
11:34 37.90 37.90 37.60 37.60 1.0K
11:35 38.00 38.00 38.00 38.00 0.3K
11:36 38.00 38.00 38.00 38.00 0.0K
11:37 38.00 38.00 38.00 38.00 0.1K
11:38 38.00 38.00 37.70 37.70 2.0K
11:41 38.10 38.10 38.10 38.10 0.0K
11:42 38.10 38.10 38.10 38.10 0.0K
11:44 38.10 38.10 38.10 38.10 1.6K
11:45 38.10 38.10 38.10 38.10 0.2K
11:46 38.10 38.10 38.10 38.10 0.1K
11:47 38.10 38.10 38.10 38.10 0.1K
11:48 38.10 38.10 38.10 38.10 5.4K
11:49 37.90 37.90 37.90 37.90 0.0K
11:50 38.30 38.30 38.30 38.30 0.1K
11:51 38.40 38.40 38.40 38.40 0.0K
11:54 38.30 38.30 38.30 38.30 0.2K
11:55 38.30 38.30 38.30 38.30 0.1K
11:56 38.30 38.30 37.90 37.90 0.3K
11:59 38.30 38.30 38.30 38.30 0.0K
12:01 38.30 38.30 38.30 38.30 0.0K
12:05 38.30 38.30 38.30 38.30 0.0K
12:07 38.00 38.00 38.00 38.00 0.0K
12:08 38.30 38.40 38.30 38.40 0.6K
12:09 38.40 38.40 38.40 38.40 1.0K
12:10 38.50 38.50 38.50 38.50 0.0K
12:11 38.50 38.50 38.50 38.50 0.6K
12:15 38.50 38.50 38.50 38.50 0.4K
12:17 38.40 38.40 38.40 38.40 0.0K
12:19 38.40 38.40 38.40 38.40 0.1K
12:20 38.40 38.40 38.40 38.40 0.0K
12:29 38.40 38.40 38.40 38.40 0.0K
12:30 38.20 38.40 38.20 38.40 0.1K
12:33 38.40 38.40 38.00 38.00 3.1K
12:34 38.10 38.10 38.10 38.10 0.1K
12:37 38.10 38.10 38.10 38.10 0.2K
12:39 38.00 38.20 38.00 38.20 1.6K
12:42 38.20 38.20 37.90 37.90 2.2K
12:43 37.80 37.80 37.80 37.80 0.0K
12:44 37.80 37.80 37.80 37.80 0.0K
12:45 37.90 37.90 37.90 37.90 0.8K
12:46 37.70 37.70 37.70 37.70 0.8K
12:47 38.00 38.00 38.00 38.00 0.2K
12:49 37.70 37.70 37.70 37.70 0.0K
12:50 37.60 37.70 37.60 37.70 1.3K
12:51 37.60 37.60 37.60 37.60 0.6K
12:52 37.90 37.90 37.90 37.90 0.3K
12:55 37.50 37.50 37.50 37.50 0.1K
12:58 37.90 38.00 37.90 38.00 0.0K
12:59 37.80 37.80 37.80 37.80 0.4K
13:00 37.80 37.80 37.80 37.80 0.0K
13:02 37.80 37.80 37.80 37.80 0.0K
13:04 37.60 37.60 37.60 37.60 0.0K
13:05 37.50 37.70 37.50 37.70 1.7K
13:06 37.70 37.70 37.70 37.70 0.2K
13:10 37.60 37.60 37.60 37.60 0.0K
13:11 37.60 37.60 37.60 37.60 0.1K
13:12 37.60 37.60 37.40 37.40 0.5K
13:13 37.40 37.40 37.40 37.40 0.0K
13:14 37.70 37.70 37.70 37.70 0.4K
13:16 37.40 37.70 37.40 37.70 0.7K
13:17 37.70 37.70 37.70 37.70 0.0K
13:19 37.70 37.70 37.70 37.70 0.0K
13:20 37.70 37.70 37.70 37.70 0.5K
13:21 37.70 37.70 37.70 37.70 0.1K
13:23 37.70 37.70 37.70 37.70 0.1K
13:28 37.80 37.80 37.80 37.80 0.1K
13:32 37.40 37.40 37.40 37.40 0.0K
13:36 37.80 37.90 37.80 37.90 0.0K
13:37 37.90 37.90 37.60 37.60 0.4K
13:42 37.70 37.70 37.70 37.70 0.0K
13:43 37.70 37.70 37.70 37.70 0.0K
13:46 37.70 37.70 37.70 37.70 0.5K
13:49 37.70 37.70 37.70 37.70 0.0K
13:50 37.60 37.60 37.60 37.60 0.0K
13:51 37.70 37.70 37.70 37.70 5.2K
13:53 37.80 37.80 37.80 37.80 0.0K
13:55 37.50 37.50 37.50 37.50 0.3K
13:57 37.90 37.90 37.90 37.90 0.0K
13:58 37.90 37.90 37.50 37.50 0.6K
14:00 37.50 37.50 37.50 37.50 0.1K
14:01 37.90 37.90 37.90 37.90 0.0K
14:03 37.90 37.90 37.90 37.90 0.7K
14:05 37.90 37.90 37.90 37.90 0.1K
14:06 37.90 37.90 37.90 37.90 0.3K
14:07 37.90 37.90 37.90 37.90 0.0K
14:09 37.80 37.80 37.80 37.80 0.0K
14:10 37.90 37.90 37.90 37.90 0.0K
14:13 37.90 37.90 37.90 37.90 0.1K
14:14 37.90 37.90 37.90 37.90 0.0K
14:15 37.60 37.60 37.60 37.60 1.9K
14:17 37.80 37.80 37.80 37.80 0.2K
14:18 37.40 37.40 37.40 37.40 0.0K
14:19 37.40 37.80 37.40 37.80 0.1K
14:21 37.80 37.80 37.80 37.80 0.8K
14:22 37.40 37.40 37.40 37.40 0.3K
14:24 37.40 37.40 37.40 37.40 1.5K
14:29 37.60 37.60 37.60 37.60 0.0K
14:30 37.60 37.60 37.60 37.60 0.0K
14:31 37.50 37.50 37.50 37.50 0.1K
14:32 37.50 37.50 37.50 37.50 0.0K
14:33 37.30 37.50 37.20 37.50 0.7K
14:34 37.50 37.60 37.50 37.60 0.0K
14:36 37.60 37.60 37.60 37.60 0.1K
14:37 37.50 37.50 37.50 37.50 0.1K
14:42 37.60 37.60 37.30 37.30 0.9K
14:43 37.20 37.50 37.20 37.20 0.2K
14:45 37.50 37.50 37.50 37.50 0.0K
14:51 37.50 37.50 37.50 37.50 0.0K
14:52 37.20 37.20 37.20 37.20 0.1K
14:53 37.20 37.20 37.20 37.20 0.3K
14:54 37.20 37.20 37.20 37.20 0.0K
14:55 37.50 37.50 37.20 37.20 1.1K
14:56 37.50 37.50 37.50 37.50 0.1K
14:57 37.50 37.50 37.50 37.50 0.0K
14:59 37.50 37.50 37.50 37.50 1.0K
15:00 37.50 37.50 37.50 37.50 0.1K
15:01 37.20 37.20 37.20 37.20 3.4K
15:02 37.40 37.40 37.40 37.40 0.6K
15:03 37.60 37.60 37.60 37.60 0.0K
15:11 37.20 37.20 37.20 37.20 0.0K
15:13 37.20 37.20 37.20 37.20 0.0K
15:14 37.30 37.30 37.30 37.30 0.1K
15:15 37.20 37.20 36.80 36.80 18.6K
15:20 37.00 37.00 37.00 37.00 0.2K
15:22 36.80 36.80 36.80 36.80 0.7K
15:23 37.20 37.20 37.20 37.20 0.9K
15:25 37.20 37.20 37.00 37.00 0.1K
15:26 37.00 37.00 37.00 37.00 0.4K
15:27 37.00 37.00 37.00 37.00 0.3K
15:28 37.30 37.30 37.00 37.00 0.5K
15:30 37.00 37.00 37.00 37.00 0.3K
15:31 37.10 37.10 37.00 37.00 1.3K
15:32 37.00 37.00 37.00 37.00 0.4K
15:34 37.30 37.30 37.30 37.30 0.0K
15:36 37.00 37.00 37.00 37.00 0.0K
15:37 37.00 37.00 37.00 37.00 0.2K
15:41 37.20 37.20 37.20 37.20 0.2K
15:42 37.40 37.40 37.40 37.40 0.2K
15:43 37.20 37.20 36.80 36.80 2.5K
15:45 36.90 37.10 36.80 36.80 6.8K
15:46 36.80 36.80 36.70 36.70 2.4K
15:48 36.80 36.80 36.80 36.80 0.1K
15:49 36.80 36.80 36.70 36.70 0.1K
15:50 36.70 36.80 36.70 36.80 1.2K
15:51 36.80 36.80 36.80 36.80 0.1K
15:54 36.50 36.60 36.50 36.60 4.6K
15:55 36.50 36.80 36.50 36.60 0.3K
15:56 36.80 36.80 36.80 36.80 0.0K
15:57 36.50 36.50 36.50 36.50 0.4K
16:01 36.80 36.80 36.80 36.80 0.0K
16:03 36.60 36.70 36.60 36.70 7.9K
16:04 36.80 36.80 36.80 36.80 1.5K
16:06 36.60 36.60 36.60 36.60 0.3K
16:08 36.80 36.80 36.80 36.80 1.3K
16:09 36.70 36.70 36.70 36.70 0.4K
16:10 36.70 36.70 36.70 36.70 0.3K
16:13 36.70 36.70 36.70 36.70 0.4K
16:15 37.00 37.00 37.00 37.00 0.1K
16:18 36.90 36.90 36.60 36.60 0.1K
16:19 36.60 36.60 36.60 36.60 0.0K
16:20 36.50 36.60 36.50 36.60 1.5K
16:21 36.90 36.90 36.90 36.90 0.0K
16:23 36.70 36.70 36.70 36.70 0.3K
16:24 36.90 36.90 36.70 36.70 0.1K
16:25 37.00 37.00 37.00 37.00 0.0K
16:26 37.00 37.00 36.70 36.70 0.1K
16:27 36.70 36.70 36.60 36.60 0.6K
16:28 36.50 36.50 36.50 36.50 0.5K
16:29 36.70 36.70 36.50 36.70 1.1K
16:31 36.70 36.70 36.70 36.70 0.0K
16:32 36.70 36.70 36.60 36.70 1.3K
16:35 36.70 36.70 36.70 36.70 0.0K
16:36 36.60 36.60 36.60 36.60 0.0K
16:37 36.60 36.60 36.30 36.30 2.1K
16:38 36.40 36.40 36.10 36.10 2.1K
16:39 36.10 36.10 36.10 36.10 0.0K
16:40 36.40 36.40 36.40 36.40 0.1K
16:41 36.40 36.40 36.40 36.40 0.1K
16:42 36.40 36.40 36.40 36.40 0.0K
16:45 36.40 36.40 36.40 36.40 0.5K
16:46 36.40 36.40 36.40 36.40 0.2K
16:47 36.20 36.50 36.20 36.50 0.1K
16:48 36.50 36.50 36.50 36.50 0.0K
16:49 36.50 36.50 36.50 36.50 0.0K
16:50 36.20 36.20 36.20 36.20 0.0K
16:53 36.50 36.50 36.20 36.20 0.4K
16:55 36.50 36.50 36.50 36.50 0.2K
16:56 36.50 36.50 36.50 36.50 0.0K
16:57 36.50 36.50 36.50 36.50 0.1K
16:59 36.50 36.50 36.50 36.50 0.1K
17:03 36.10 36.10 36.10 36.10 0.1K
17:06 36.10 36.10 36.10 36.10 0.7K
17:07 36.50 36.50 36.50 36.50 0.4K
17:09 36.50 36.50 36.50 36.50 0.0K
17:14 36.10 36.10 36.10 36.10 0.1K
17:15 36.50 36.50 36.50 36.50 0.0K
17:16 36.50 36.50 36.50 36.50 0.2K
17:17 36.50 36.50 36.50 36.50 0.0K
17:18 36.50 36.50 36.50 36.50 0.0K
17:19 36.50 36.50 36.50 36.50 0.0K
17:23 36.40 36.40 36.40 36.40 0.0K
17:24 36.40 36.50 36.30 36.50 0.0K
17:29 35.50 35.50 35.50 35.50 0.0K
17:30 35.50 35.50 35.50 35.50 8.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available