Actic Group

ATIC
🏛️ sweden →
27.90
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 36.60 36.60 36.60 36.60 2.9K
09:01 37.00 37.00 37.00 37.00 0.2K
09:02 37.00 37.00 37.00 37.00 0.5K
09:03 37.10 37.70 37.10 37.70 0.2K
09:04 37.70 37.70 37.60 37.60 0.5K
09:05 37.60 37.60 37.60 37.60 0.2K
09:06 37.50 37.70 37.50 37.50 3.2K
09:07 37.50 37.60 37.50 37.60 2.7K
09:08 37.60 37.60 37.60 37.60 0.8K
09:09 37.60 37.60 37.20 37.20 0.1K
09:11 37.60 37.60 37.60 37.60 0.1K
09:12 37.60 37.60 37.10 37.40 3.5K
09:13 37.30 37.30 36.90 36.90 0.4K
09:14 37.30 37.30 36.90 37.10 0.2K
09:15 36.80 36.80 36.80 36.80 0.0K
09:16 37.20 37.20 36.80 36.80 0.7K
09:17 37.20 37.20 37.20 37.20 0.1K
09:18 37.20 37.20 37.20 37.20 0.4K
09:19 37.10 37.20 37.10 37.20 0.2K
09:20 37.20 37.20 37.20 37.20 0.6K
09:23 37.10 37.10 37.10 37.10 0.0K
09:24 37.10 37.10 37.10 37.10 0.4K
09:25 37.20 37.20 37.20 37.20 0.1K
09:26 37.20 37.20 37.20 37.20 0.1K
09:27 36.90 36.90 36.90 36.90 0.0K
09:28 37.20 37.20 37.20 37.20 0.0K
09:29 37.00 37.00 37.00 37.00 0.0K
09:30 37.00 37.20 37.00 37.20 0.0K
09:31 37.00 37.20 37.00 37.20 0.1K
09:32 37.20 37.20 37.20 37.20 0.0K
09:33 37.00 37.00 37.00 37.00 0.3K
09:34 37.10 37.10 36.70 36.90 0.7K
09:35 36.90 36.90 36.90 36.90 0.0K
09:36 37.00 37.00 37.00 37.00 0.5K
09:37 37.00 37.00 37.00 37.00 0.0K
09:38 37.00 37.00 37.00 37.00 0.0K
09:39 37.00 37.00 37.00 37.00 0.0K
09:40 37.00 37.00 36.90 36.90 0.4K
09:43 36.90 36.90 36.90 36.90 0.3K
09:46 36.90 36.90 36.90 36.90 0.1K
09:47 36.90 36.90 36.90 36.90 0.0K
09:48 36.90 36.90 36.90 36.90 0.1K
09:49 36.50 36.50 36.50 36.50 3.4K
09:50 36.50 36.50 36.30 36.30 0.1K
09:51 36.20 36.20 36.20 36.20 0.0K
09:52 36.20 36.20 36.20 36.20 0.3K
09:53 36.10 36.50 36.10 36.50 0.2K
09:56 36.50 37.10 36.50 37.00 12.1K
09:57 37.20 37.30 37.20 37.20 5.1K
09:59 37.40 37.40 37.40 37.40 0.5K
10:00 37.50 37.50 37.30 37.30 0.0K
10:01 37.50 37.50 37.30 37.30 0.3K
10:02 37.50 37.70 37.50 37.50 1.7K
10:05 37.30 37.50 37.30 37.50 0.5K
10:06 37.50 37.50 37.50 37.50 0.3K
10:07 37.50 37.50 37.50 37.50 0.0K
10:08 37.50 37.50 37.50 37.50 1.2K
10:12 37.50 37.70 37.50 37.70 0.1K
10:13 37.70 37.90 37.70 37.90 1.3K
10:14 37.90 38.00 37.90 38.00 0.8K
10:15 37.70 37.70 37.70 37.70 0.0K
10:16 38.00 38.00 38.00 38.00 0.1K
10:17 38.00 38.00 38.00 38.00 0.0K
10:18 37.70 37.70 37.60 37.60 0.5K
10:19 37.90 37.90 37.90 37.90 0.4K
10:20 38.00 38.00 37.90 37.90 1.8K
10:21 37.60 37.60 37.60 37.60 0.0K
10:23 37.90 37.90 37.90 37.90 1.5K
10:24 37.90 37.90 37.80 37.80 0.1K
10:25 37.80 37.80 37.80 37.80 0.4K
10:26 38.00 38.00 37.80 37.80 0.1K
10:30 37.80 37.80 37.80 37.80 0.1K
10:32 37.80 37.80 37.50 37.80 0.6K
10:33 37.80 37.80 37.80 37.80 2.0K
10:36 37.80 37.90 37.80 37.90 2.4K
10:38 37.90 37.90 37.90 37.90 0.2K
10:40 37.90 37.90 37.90 37.90 0.7K
10:41 37.90 37.90 37.90 37.90 0.7K
10:42 38.10 38.10 38.10 38.10 2.7K
10:44 38.20 38.20 38.20 38.20 0.0K
10:45 38.20 38.30 38.20 38.30 0.3K
10:46 38.30 38.30 38.30 38.30 0.0K
10:47 38.30 38.50 38.30 38.50 1.8K
10:48 38.30 38.50 38.30 38.50 3.0K
10:49 38.60 38.60 38.50 38.50 0.5K
10:50 38.30 38.60 38.30 38.60 4.0K
10:51 38.50 38.50 38.50 38.50 1.3K
10:52 38.40 38.70 38.40 38.70 3.7K
10:53 38.80 38.80 38.80 38.80 0.5K
10:54 38.90 38.90 38.70 38.70 3.9K
10:55 38.50 38.50 38.50 38.50 1.7K
10:56 38.50 38.50 38.50 38.50 2.2K
10:57 38.50 38.50 38.50 38.50 0.1K
10:58 38.20 38.50 38.20 38.50 0.1K
11:00 38.50 38.50 38.50 38.50 0.2K
11:01 38.20 38.20 38.20 38.20 0.3K
11:02 38.00 38.00 38.00 38.00 1.3K
11:03 38.20 38.20 38.20 38.20 0.1K
11:04 38.20 38.20 38.20 38.20 0.2K
11:06 38.20 38.20 38.20 38.20 0.3K
11:07 38.20 38.20 38.20 38.20 0.0K
11:09 38.10 38.20 38.10 38.10 0.3K
11:12 38.10 38.10 38.10 38.10 0.3K
11:13 38.10 38.10 38.10 38.10 1.8K
11:15 38.10 38.10 38.10 38.10 0.1K
11:16 37.90 37.90 37.70 37.70 0.8K
11:17 38.00 38.00 38.00 38.00 0.1K
11:18 37.70 37.70 37.70 37.70 0.0K
11:20 38.00 38.00 38.00 38.00 0.2K
11:22 38.10 38.10 38.10 38.10 0.1K
11:24 38.10 38.10 38.10 38.10 0.0K
11:25 38.00 38.00 38.00 38.00 0.9K
11:26 38.00 38.00 38.00 38.00 0.0K
11:28 37.80 37.80 37.80 37.80 0.0K
11:29 38.00 38.00 38.00 38.00 0.3K
11:30 37.80 38.00 37.80 38.00 0.0K
11:32 38.00 38.00 37.70 37.70 0.1K
11:34 37.70 37.70 37.70 37.70 0.6K
11:35 37.60 37.60 37.60 37.60 0.3K
11:37 37.80 37.80 37.80 37.80 0.1K
11:38 37.80 37.80 37.80 37.80 0.5K
11:40 38.00 38.00 38.00 38.00 0.0K
11:41 38.00 38.00 38.00 38.00 0.0K
11:42 37.80 37.80 37.80 37.80 0.1K
11:43 38.00 38.00 38.00 38.00 0.0K
11:44 38.00 38.00 38.00 38.00 0.1K
11:46 37.60 37.80 37.60 37.80 1.3K
11:47 37.50 37.50 37.50 37.50 2.8K
11:48 37.50 37.60 37.50 37.60 0.3K
11:50 37.60 37.60 37.60 37.60 0.4K
11:52 37.30 37.30 37.30 37.30 0.0K
11:53 37.30 37.50 37.30 37.50 0.3K
11:54 37.60 37.70 37.60 37.70 0.9K
11:55 37.60 37.60 37.60 37.60 0.3K
11:56 37.70 37.70 37.70 37.70 0.0K
12:00 37.70 37.70 37.70 37.70 0.1K
12:01 37.70 37.70 37.70 37.70 0.0K
12:02 37.40 37.60 37.40 37.60 0.3K
12:03 37.60 37.60 37.60 37.60 1.1K
12:04 37.70 37.70 37.70 37.70 0.3K
12:05 37.30 37.30 37.30 37.30 0.5K
12:07 37.70 37.70 37.70 37.70 0.0K
12:09 37.70 37.70 37.10 37.10 1.3K
12:10 37.50 37.50 37.50 37.50 0.0K
12:13 37.50 37.50 37.20 37.20 1.9K
12:14 37.70 37.70 37.70 37.70 0.1K
12:18 37.70 37.70 37.70 37.70 0.0K
12:19 37.70 37.70 37.70 37.70 0.0K
12:20 37.70 37.70 37.70 37.70 0.1K
12:23 37.70 37.80 37.70 37.80 0.1K
12:27 37.30 37.30 37.30 37.30 0.0K
12:30 37.70 37.70 37.70 37.70 0.1K
12:32 37.70 37.70 37.70 37.70 0.1K
12:33 37.40 37.40 37.40 37.40 0.0K
12:34 37.70 37.70 37.70 37.70 0.0K
12:35 37.70 37.70 37.70 37.70 0.0K
12:36 37.70 37.70 37.70 37.70 0.4K
12:41 37.70 37.70 37.70 37.70 2.7K
12:42 37.80 38.00 37.80 38.00 1.9K
12:43 37.90 37.90 37.90 37.90 0.0K
12:44 37.90 37.90 37.90 37.90 0.3K
12:45 37.90 37.90 37.90 37.90 0.1K
12:46 37.90 37.90 37.90 37.90 0.8K
12:47 38.00 38.00 38.00 38.00 0.0K
12:48 38.00 38.00 38.00 38.00 1.0K
12:50 38.00 38.00 37.60 37.60 0.1K
12:54 38.00 38.00 38.00 38.00 0.1K
12:56 38.00 38.00 37.90 37.90 0.2K
12:57 37.90 37.90 37.90 37.90 0.0K
12:58 37.90 38.00 37.90 37.90 0.7K
12:59 38.00 38.00 38.00 38.00 0.0K
13:02 38.00 38.00 38.00 38.00 0.5K
13:06 38.00 38.00 38.00 38.00 0.0K
13:08 38.00 38.00 38.00 38.00 0.0K
13:11 38.00 38.00 38.00 38.00 0.0K
13:19 37.90 37.90 37.90 37.90 0.2K
13:22 37.90 37.90 37.60 37.90 0.2K
13:25 38.00 38.00 38.00 38.00 0.5K
13:30 37.50 37.50 37.50 37.50 0.0K
13:31 37.90 37.90 37.90 37.90 0.1K
13:32 37.90 37.90 37.90 37.90 0.1K
13:33 37.90 37.90 37.90 37.90 0.6K
13:34 37.90 37.90 37.90 37.90 0.1K
13:36 38.00 38.00 38.00 38.00 0.0K
13:37 38.00 38.00 38.00 38.00 0.0K
13:38 38.00 38.00 38.00 38.00 0.0K
13:39 38.00 38.00 38.00 38.00 0.2K
13:42 38.00 38.00 38.00 38.00 0.2K
13:46 37.60 37.80 37.60 37.80 0.8K
13:48 37.90 37.90 37.90 37.90 0.0K
13:52 38.00 38.00 38.00 38.00 0.1K
13:56 37.80 38.00 37.80 38.00 0.1K
13:57 38.00 38.00 38.00 38.00 0.4K
13:58 38.00 38.00 38.00 38.00 0.0K
14:02 38.00 38.00 38.00 38.00 0.4K
14:03 38.00 38.00 38.00 38.00 2.3K
14:04 38.10 38.10 38.10 38.10 0.0K
14:05 38.10 38.10 38.10 38.10 0.0K
14:06 38.00 38.00 38.00 38.00 1.1K
14:07 38.00 38.00 38.00 38.00 0.1K
14:08 38.00 38.00 38.00 38.00 0.0K
14:09 38.00 38.00 38.00 38.00 0.0K
14:10 38.00 38.00 38.00 38.00 0.0K
14:11 38.00 38.00 37.70 37.70 0.7K
14:12 37.50 37.50 37.50 37.50 0.7K
14:14 37.50 37.50 37.50 37.50 0.0K
14:15 37.40 37.40 37.40 37.40 0.0K
14:17 37.50 37.50 37.50 37.50 0.0K
14:18 37.40 37.40 37.40 37.40 0.6K
14:19 37.50 37.50 37.50 37.50 0.0K
14:20 37.50 37.50 37.50 37.50 0.2K
14:27 37.30 37.30 37.30 37.30 0.1K
14:28 37.50 37.50 37.50 37.50 0.3K
14:30 37.50 37.50 37.50 37.50 0.0K
14:34 37.50 37.50 37.30 37.50 2.2K
14:35 37.50 37.60 37.50 37.60 0.5K
14:37 37.60 37.70 37.60 37.70 0.0K
14:38 37.70 37.70 37.70 37.70 0.2K
14:39 37.70 37.70 37.70 37.70 0.0K
14:40 37.70 37.70 37.70 37.70 0.4K
14:42 37.70 37.70 37.70 37.70 0.5K
14:43 37.80 37.80 37.80 37.80 0.0K
14:44 37.80 37.80 37.80 37.80 0.0K
14:51 37.80 37.80 37.80 37.80 0.0K
14:52 37.80 37.80 37.70 37.70 0.0K
14:55 37.70 37.70 37.70 37.70 0.4K
14:56 37.70 37.70 37.70 37.70 0.1K
15:00 37.70 37.70 37.70 37.70 0.0K
15:01 37.70 37.70 37.70 37.70 0.0K
15:06 37.70 37.70 37.70 37.70 0.1K
15:08 37.30 37.30 37.30 37.30 0.3K
15:09 37.40 37.50 37.40 37.50 0.3K
15:14 37.50 37.50 37.50 37.50 2.7K
15:17 37.40 37.40 37.40 37.40 0.0K
15:25 37.80 37.80 37.80 37.80 0.0K
15:27 37.80 37.80 37.80 37.80 0.0K
15:30 37.70 37.70 37.10 37.10 5.3K
15:31 37.20 37.20 37.20 37.20 2.0K
15:33 37.20 37.20 37.20 37.20 0.0K
15:34 37.30 37.40 37.30 37.40 0.1K
15:35 37.40 37.40 37.40 37.40 0.1K
15:36 37.40 37.40 37.40 37.40 0.0K
15:37 37.20 37.20 37.20 37.20 0.2K
15:40 37.20 37.20 37.20 37.20 0.2K
15:42 37.20 37.20 37.20 37.20 0.0K
15:43 37.20 37.40 37.20 37.40 0.2K
15:44 37.40 37.40 37.40 37.40 0.0K
15:45 37.40 37.40 37.40 37.40 2.5K
15:49 37.50 37.50 37.50 37.50 0.0K
15:51 37.50 37.50 37.50 37.50 0.0K
15:52 37.50 37.50 37.50 37.50 0.0K
15:54 37.50 37.50 37.50 37.50 0.0K
15:55 37.20 37.50 37.20 37.50 0.0K
15:56 37.50 37.50 37.20 37.20 0.2K
15:58 37.50 37.50 37.20 37.20 0.3K
15:59 37.40 37.40 37.40 37.40 0.1K
16:01 37.40 37.40 37.40 37.40 0.0K
16:02 37.40 37.40 37.40 37.40 2.5K
16:03 37.50 37.60 37.50 37.60 1.8K
16:05 37.60 37.60 37.60 37.60 0.0K
16:06 37.60 37.60 37.60 37.60 0.0K
16:07 37.60 37.60 37.60 37.60 0.0K
16:08 37.60 37.60 37.20 37.20 0.1K
16:09 37.20 37.20 37.20 37.20 0.6K
16:11 37.50 37.50 37.50 37.50 0.1K
16:13 37.50 37.50 37.50 37.50 0.0K
16:15 37.50 37.50 37.50 37.50 0.0K
16:16 37.50 37.50 37.50 37.50 0.0K
16:17 37.50 37.50 37.50 37.50 0.5K
16:18 37.60 37.60 37.60 37.60 0.4K
16:19 37.20 37.20 37.20 37.20 0.3K
16:20 37.20 37.20 37.20 37.20 0.3K
16:23 37.40 37.50 37.40 37.50 0.3K
16:24 37.50 37.50 37.50 37.50 0.0K
16:27 37.10 37.10 37.10 37.10 0.0K
16:28 37.50 37.50 37.50 37.50 0.1K
16:31 37.50 37.50 37.50 37.50 0.2K
16:34 37.50 37.50 37.50 37.50 3.0K
16:36 37.00 37.10 37.00 37.10 6.3K
16:37 36.80 36.80 36.80 36.80 0.0K
16:40 36.80 36.80 36.70 36.70 0.4K
16:41 36.60 36.60 36.60 36.60 0.1K
16:44 36.90 36.90 36.90 36.90 0.0K
16:45 36.90 36.90 36.90 36.90 0.4K
16:47 37.00 37.00 37.00 37.00 0.0K
16:48 36.60 36.60 36.60 36.60 0.1K
16:51 36.60 37.00 36.60 37.00 0.1K
16:52 37.00 37.00 37.00 37.00 0.1K
16:53 37.00 37.00 37.00 37.00 0.0K
16:54 37.00 37.00 36.60 36.60 1.0K
16:55 37.00 37.00 37.00 37.00 0.1K
16:56 36.60 36.60 36.60 36.60 0.0K
16:58 36.60 36.60 36.60 36.60 0.0K
17:01 37.00 37.10 37.00 37.10 0.2K
17:03 37.00 37.00 37.00 37.00 0.0K
17:04 36.70 36.70 36.70 36.70 0.4K
17:05 37.00 37.00 37.00 37.00 0.2K
17:06 37.00 37.00 37.00 37.00 0.0K
17:07 37.00 37.00 37.00 37.00 0.2K
17:08 36.90 36.90 36.90 36.90 0.3K
17:10 37.10 37.10 37.10 37.10 0.4K
17:11 37.10 37.10 37.10 37.10 0.0K
17:12 37.10 37.10 37.10 37.10 0.1K
17:13 36.80 36.80 36.80 36.80 0.2K
17:15 37.00 37.00 37.00 37.00 0.3K
17:17 37.00 37.00 37.00 37.00 1.3K
17:18 37.10 37.10 36.80 36.80 0.3K
17:19 37.10 37.10 36.80 36.80 0.0K
17:20 36.90 36.90 36.90 36.90 0.0K
17:22 36.90 36.90 36.90 36.90 0.0K
17:23 36.90 36.90 36.90 36.90 0.2K
17:30 36.70 36.70 36.70 36.70 7.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available