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 37.00 37.00 37.00 37.00 11.3K
09:02 36.70 37.00 36.70 37.00 0.5K
09:03 37.10 37.10 37.00 37.00 0.0K
09:04 37.00 37.00 36.50 36.50 1.0K
09:05 36.50 36.60 36.50 36.60 6.4K
09:06 36.60 36.60 36.60 36.60 0.8K
09:07 36.70 36.70 36.70 36.70 0.1K
09:08 36.80 36.80 36.80 36.80 0.0K
09:09 36.90 36.90 36.90 36.90 0.0K
09:11 36.80 36.80 36.80 36.80 2.4K
09:13 37.20 37.20 37.20 37.20 0.1K
09:14 37.00 37.20 37.00 37.20 0.4K
09:15 37.30 37.30 37.30 37.30 5.6K
09:16 37.00 37.10 36.80 36.80 0.5K
09:17 36.80 36.80 36.80 36.80 0.0K
09:18 37.10 37.10 37.10 37.10 0.1K
09:19 37.10 37.10 37.10 37.10 0.0K
09:20 37.10 37.10 37.10 37.10 0.0K
09:21 37.10 37.10 37.10 37.10 1.0K
09:22 37.10 37.30 37.10 37.30 0.5K
09:24 37.30 37.30 37.30 37.30 0.1K
09:25 37.30 37.30 37.20 37.20 0.2K
09:26 37.30 37.30 37.30 37.30 0.3K
09:27 37.30 37.30 37.30 37.30 0.6K
09:28 37.30 37.30 37.30 37.30 0.0K
09:29 37.10 37.10 37.10 37.10 0.0K
09:31 37.20 37.20 37.20 37.20 0.3K
09:33 37.30 37.30 37.30 37.30 0.1K
09:34 37.30 37.30 37.30 37.30 1.0K
09:35 37.30 37.30 37.30 37.30 0.8K
09:37 37.30 37.30 37.30 37.30 0.1K
09:38 37.30 37.30 37.30 37.30 0.0K
09:41 37.00 37.20 37.00 37.20 0.2K
09:43 37.20 37.20 37.20 37.20 0.0K
09:46 37.30 37.30 37.30 37.30 0.1K
09:48 37.00 37.00 37.00 37.00 0.0K
09:49 36.90 36.90 36.90 36.90 0.4K
09:51 36.90 36.90 36.90 36.90 0.0K
09:53 37.00 37.00 37.00 37.00 0.5K
09:54 37.00 37.00 37.00 37.00 0.0K
09:57 37.10 37.10 37.10 37.10 3.1K
09:59 37.30 37.30 37.30 37.30 14.8K
10:00 37.30 37.40 37.00 37.00 4.0K
10:02 36.60 36.80 36.60 36.80 2.4K
10:03 36.80 36.80 36.80 36.80 0.3K
10:04 36.80 36.80 36.80 36.80 0.0K
10:07 36.40 36.60 36.40 36.60 0.7K
10:08 36.40 36.40 36.20 36.20 2.1K
10:09 36.20 36.20 36.20 36.20 1.5K
10:11 36.40 36.50 36.40 36.50 0.9K
10:12 36.50 36.50 36.50 36.50 0.2K
10:15 36.50 36.50 36.50 36.50 0.1K
10:16 36.50 36.50 36.50 36.50 0.0K
10:17 36.50 36.50 36.50 36.50 0.8K
10:20 36.30 36.30 36.30 36.30 0.2K
10:21 36.50 36.50 36.50 36.50 0.1K
10:22 36.30 36.30 36.30 36.30 0.0K
10:23 36.60 36.60 36.60 36.60 0.1K
10:26 36.60 36.60 36.60 36.60 0.3K
10:27 36.60 36.60 36.60 36.60 0.0K
10:30 36.30 36.30 36.30 36.30 0.2K
10:31 36.60 36.60 36.60 36.60 0.9K
10:35 36.80 36.80 36.80 36.80 0.1K
10:36 36.80 36.80 36.60 36.60 0.2K
10:37 36.80 36.80 36.80 36.80 0.0K
10:38 36.80 36.80 36.80 36.80 0.0K
10:40 36.80 36.80 36.60 36.60 0.0K
10:43 36.70 36.70 36.70 36.70 0.5K
10:44 36.80 36.90 36.80 36.90 1.0K
10:45 36.90 36.90 36.70 36.70 0.2K
10:46 36.90 36.90 36.90 36.90 0.6K
10:47 36.90 36.90 36.90 36.90 1.0K
10:48 37.00 37.00 37.00 37.00 0.0K
10:49 36.90 36.90 36.90 36.90 0.0K
10:52 37.00 37.00 37.00 37.00 0.5K
10:53 36.90 36.90 36.90 36.90 0.0K
10:54 37.00 37.00 37.00 37.00 0.0K
10:58 36.90 36.90 36.70 36.70 0.3K
10:59 36.90 36.90 36.90 36.90 0.0K
11:02 36.70 36.70 36.70 36.70 0.0K
11:03 36.90 36.90 36.90 36.90 0.0K
11:04 36.70 36.70 36.70 36.70 0.2K
11:05 36.90 36.90 36.90 36.90 0.0K
11:07 36.90 36.90 36.90 36.90 0.0K
11:11 36.70 36.80 36.70 36.80 0.9K
11:14 36.60 36.60 36.60 36.60 0.1K
11:16 36.80 36.80 36.60 36.60 0.0K
11:17 36.80 36.80 36.80 36.80 0.0K
11:18 36.80 36.80 36.60 36.60 0.1K
11:19 36.80 36.80 36.80 36.80 0.0K
11:20 36.60 36.60 36.60 36.60 0.2K
11:21 36.60 36.60 36.50 36.50 0.2K
11:23 36.70 36.70 36.70 36.70 0.0K
11:24 36.70 36.80 36.70 36.80 0.5K
11:25 36.50 36.50 36.50 36.50 0.3K
11:26 36.50 36.80 36.50 36.80 0.1K
11:27 36.50 36.50 36.50 36.50 0.0K
11:28 36.50 36.50 36.50 36.50 0.0K
11:29 36.80 36.80 36.80 36.80 0.0K
11:30 36.80 36.80 36.80 36.80 0.3K
11:31 36.50 36.50 36.50 36.50 0.1K
11:34 36.80 36.80 36.80 36.80 0.0K
11:35 36.50 36.50 36.50 36.50 0.0K
11:36 36.50 36.50 36.50 36.50 0.0K
11:40 36.80 36.80 36.80 36.80 0.3K
11:42 36.90 36.90 36.90 36.90 0.0K
11:44 36.90 36.90 36.90 36.90 0.1K
11:46 36.60 36.60 36.60 36.60 0.1K
11:47 36.60 36.60 36.60 36.60 0.2K
11:50 36.60 36.60 36.60 36.60 0.1K
11:51 36.60 36.60 36.60 36.60 0.0K
11:53 36.60 36.90 36.50 36.90 1.0K
11:54 36.90 36.90 36.90 36.90 0.7K
11:55 37.20 37.20 37.20 37.20 0.5K
11:56 36.90 36.90 36.90 36.90 0.1K
11:57 37.20 37.20 37.20 37.20 0.2K
11:59 37.20 37.20 37.20 37.20 2.8K
12:01 37.30 37.40 37.30 37.40 2.2K
12:02 37.40 37.40 37.40 37.40 2.1K
12:03 37.40 37.40 37.40 37.40 0.1K
12:06 37.40 37.40 37.40 37.40 0.1K
12:07 37.40 37.40 37.40 37.40 0.0K
12:08 37.20 37.30 37.20 37.30 1.7K
12:11 37.30 37.30 37.30 37.30 0.1K
12:12 37.30 37.40 37.30 37.40 0.6K
12:17 37.30 37.30 37.30 37.30 0.3K
12:18 37.30 37.30 37.30 37.30 0.0K
12:19 37.40 37.40 37.30 37.30 0.2K
12:20 37.30 37.30 37.30 37.30 0.0K
12:24 37.30 37.30 37.30 37.30 0.3K
12:25 37.10 37.10 37.10 37.10 1.5K
12:29 37.20 37.20 37.10 37.10 0.1K
12:30 37.30 37.30 37.30 37.30 0.0K
12:31 37.30 37.30 37.30 37.30 0.3K
12:32 37.30 37.30 37.30 37.30 0.1K
12:34 37.30 37.30 37.20 37.20 0.7K
12:38 37.20 37.20 37.20 37.20 0.0K
12:40 37.40 37.40 37.40 37.40 0.3K
12:41 37.20 37.40 37.20 37.40 0.3K
12:43 37.40 37.40 37.40 37.40 0.1K
12:47 37.40 37.40 37.20 37.20 0.2K
12:48 37.20 37.20 37.20 37.20 0.5K
12:51 37.40 37.40 37.40 37.40 0.0K
12:52 37.40 37.40 37.40 37.40 0.0K
12:53 37.40 37.40 37.40 37.40 0.0K
12:54 37.20 37.40 37.20 37.40 0.2K
12:56 37.10 37.40 37.10 37.40 0.1K
12:59 37.40 37.40 37.40 37.40 0.0K
13:00 37.40 37.40 37.40 37.40 0.0K
13:01 37.40 37.40 37.40 37.40 0.0K
13:03 37.40 37.40 37.40 37.40 1.0K
13:05 37.40 37.40 37.40 37.40 0.0K
13:09 37.10 37.30 37.10 37.30 0.3K
13:11 37.30 37.30 37.10 37.10 0.1K
13:12 37.30 37.30 37.30 37.30 0.1K
13:13 37.10 37.30 37.10 37.30 0.0K
13:16 37.10 37.10 37.10 37.10 0.0K
13:18 37.10 37.10 37.10 37.10 0.1K
13:19 37.10 37.10 37.10 37.10 0.2K
13:20 37.30 37.30 37.30 37.30 0.0K
13:22 37.20 37.20 37.10 37.10 1.5K
13:24 37.20 37.20 37.20 37.20 0.1K
13:26 36.80 36.80 36.80 36.80 5.6K
13:27 36.80 36.80 36.80 36.80 0.3K
13:30 37.00 37.00 37.00 37.00 3.9K
13:31 37.30 37.30 36.90 36.90 1.1K
13:32 37.20 37.20 37.20 37.20 0.0K
13:34 37.20 37.20 37.20 37.20 0.0K
13:36 37.20 37.20 37.20 37.20 0.0K
13:37 37.20 37.20 37.20 37.20 0.1K
13:46 36.90 36.90 36.90 36.90 0.0K
13:53 36.90 36.90 36.90 36.90 0.0K
13:54 36.90 36.90 36.90 36.90 0.0K
13:56 36.90 36.90 36.90 36.90 0.1K
13:58 37.20 37.20 37.20 37.20 0.0K
14:00 36.90 36.90 36.90 36.90 0.0K
14:02 37.20 37.20 37.20 37.20 0.0K
14:03 37.20 37.20 37.20 37.20 0.0K
14:04 37.20 37.20 36.90 36.90 0.2K
14:05 37.20 37.20 37.20 37.20 0.0K
14:08 37.20 37.20 37.20 37.20 0.0K
14:12 37.20 37.20 37.20 37.20 0.0K
14:14 37.20 37.20 37.20 37.20 0.3K
14:15 37.20 37.20 37.20 37.20 0.0K
14:16 37.20 37.20 37.20 37.20 0.0K
14:17 37.20 37.20 37.20 37.20 0.8K
14:20 37.20 37.20 37.20 37.20 0.1K
14:22 37.30 37.30 37.30 37.30 0.0K
14:25 37.00 37.00 37.00 37.00 0.1K
14:44 37.00 37.00 37.00 37.00 0.0K
14:48 37.20 37.20 37.20 37.20 0.0K
14:49 37.20 37.20 37.20 37.20 0.0K
14:50 37.20 37.20 37.20 37.20 0.0K
14:51 37.20 37.20 37.20 37.20 0.0K
14:54 37.20 37.20 37.20 37.20 0.0K
14:57 37.00 37.00 37.00 37.00 0.6K
15:00 37.20 37.20 37.00 37.00 1.7K
15:02 37.00 37.00 37.00 37.00 0.0K
15:03 36.90 36.90 36.90 36.90 0.2K
15:05 37.00 37.00 37.00 37.00 0.1K
15:06 37.20 37.20 37.20 37.20 0.0K
15:10 37.00 37.20 37.00 37.20 0.0K
15:11 37.20 37.20 37.20 37.20 0.2K
15:12 37.20 37.20 37.20 37.20 0.0K
15:15 37.20 37.20 37.20 37.20 0.3K
15:16 37.30 37.30 37.30 37.30 0.3K
15:17 37.30 37.30 37.30 37.30 0.0K
15:19 37.30 37.30 37.30 37.30 0.0K
15:24 37.00 37.00 37.00 37.00 0.1K
15:25 37.20 37.20 37.20 37.20 0.0K
15:27 37.20 37.20 37.20 37.20 0.0K
15:28 37.20 37.20 37.20 37.20 0.0K
15:31 37.00 37.00 37.00 37.00 0.0K
15:32 37.20 37.20 37.20 37.20 0.0K
15:33 37.20 37.20 37.20 37.20 0.0K
15:34 37.00 37.00 37.00 37.00 0.0K
15:36 37.20 37.20 37.20 37.20 1.3K
15:37 37.30 37.30 37.30 37.30 0.0K
15:38 37.30 37.30 37.30 37.30 1.1K
15:39 37.10 37.10 37.10 37.10 0.0K
15:40 37.30 37.40 37.30 37.40 2.0K
15:41 37.40 37.40 37.40 37.40 0.3K
15:43 37.40 37.40 37.40 37.40 0.0K
15:45 37.40 37.40 37.40 37.40 3.7K
15:46 37.50 37.50 37.50 37.50 8.3K
15:48 37.60 37.60 37.60 37.60 2.5K
15:49 37.90 37.90 37.90 37.90 0.0K
15:50 37.60 37.90 37.60 37.90 0.1K
15:51 37.90 37.90 37.60 37.90 0.4K
15:52 37.90 37.90 37.90 37.90 0.0K
15:54 37.90 37.90 37.90 37.90 0.0K
15:56 37.60 37.60 37.60 37.60 0.3K
15:57 37.80 37.80 37.80 37.80 0.0K
15:58 37.60 37.80 37.60 37.80 0.2K
16:02 37.80 37.80 37.80 37.80 0.0K
16:05 37.80 37.80 37.80 37.80 0.0K
16:07 37.80 37.80 37.80 37.80 0.0K
16:08 37.80 37.80 37.80 37.80 0.0K
16:09 37.70 37.70 37.70 37.70 0.4K
16:10 37.80 37.80 37.50 37.50 0.0K
16:12 37.60 37.60 37.50 37.50 0.5K
16:13 37.70 37.70 37.70 37.70 0.0K
16:14 37.70 37.80 37.60 37.60 0.9K
16:15 37.50 37.50 37.50 37.50 2.0K
16:16 37.70 37.70 37.70 37.70 0.5K
16:17 37.70 37.70 37.70 37.70 0.1K
16:21 37.70 37.70 37.70 37.70 0.0K
16:22 37.70 37.70 37.50 37.50 0.2K
16:23 37.70 37.70 37.70 37.70 0.0K
16:28 37.50 37.70 37.50 37.70 0.1K
16:29 37.70 37.70 37.70 37.70 0.4K
16:30 37.50 37.50 37.50 37.50 0.9K
16:31 37.50 37.50 37.40 37.40 0.1K
16:35 37.40 37.40 37.40 37.40 0.0K
16:36 37.40 37.40 37.40 37.40 0.0K
16:37 37.20 37.20 37.20 37.20 0.0K
16:39 37.50 37.50 37.50 37.50 0.1K
16:42 37.50 37.50 37.50 37.50 0.0K
16:43 37.50 37.50 37.50 37.50 0.0K
16:44 37.50 37.50 37.50 37.50 0.0K
16:45 37.50 37.50 37.50 37.50 0.0K
16:49 37.50 37.50 37.50 37.50 0.0K
16:50 37.20 37.50 37.20 37.50 1.4K
16:51 37.40 37.40 37.40 37.40 0.0K
16:55 37.10 37.10 37.10 37.10 0.1K
17:03 37.20 37.20 37.20 37.20 0.3K
17:04 37.60 37.60 37.60 37.60 0.0K
17:07 37.60 37.60 37.60 37.60 0.0K
17:11 37.20 37.20 37.20 37.20 0.3K
17:12 37.20 37.30 37.20 37.30 0.1K
17:14 37.60 37.60 37.60 37.60 0.0K
17:15 37.30 37.30 37.30 37.30 0.3K
17:16 37.60 37.60 37.20 37.20 0.0K
17:18 37.50 37.50 37.50 37.50 0.0K
17:24 37.20 37.20 37.20 37.20 0.2K
17:29 37.00 37.00 37.00 37.00 0.0K
17:30 37.00 37.00 37.00 37.00 4.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available