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 36.20 36.20 11.2K
09:01 36.20 36.20 36.20 36.20 0.0K
09:02 36.20 36.50 36.20 36.40 2.2K
09:03 36.70 36.70 36.70 36.70 0.0K
09:04 36.70 36.70 36.50 36.50 0.5K
09:05 36.90 36.90 36.90 36.90 0.5K
09:06 37.00 37.00 37.00 37.00 0.0K
09:07 36.70 36.90 36.70 36.90 2.2K
09:08 36.70 36.70 36.30 36.30 3.5K
09:11 36.70 36.70 36.70 36.70 0.2K
09:12 36.60 36.60 36.60 36.60 0.0K
09:14 36.90 36.90 36.90 36.90 0.0K
09:15 36.70 36.90 36.70 36.90 0.1K
09:16 36.90 36.90 36.90 36.90 0.0K
09:17 36.60 36.60 36.60 36.60 0.8K
09:19 36.60 36.60 36.60 36.60 0.1K
09:21 36.90 36.90 36.50 36.50 2.1K
09:22 36.40 36.60 36.30 36.60 1.3K
09:23 36.60 36.80 36.60 36.80 0.0K
09:25 36.80 36.80 36.80 36.80 0.1K
09:28 36.60 36.80 36.50 36.50 2.5K
09:32 36.90 36.90 36.90 36.90 0.3K
09:34 36.60 36.60 36.60 36.60 0.0K
09:35 36.90 36.90 36.90 36.90 0.0K
09:37 36.60 36.60 36.60 36.60 0.0K
09:39 36.90 36.90 36.80 36.80 0.4K
09:40 36.80 36.80 36.80 36.80 0.1K
09:41 36.90 36.90 36.90 36.90 0.1K
09:42 36.90 36.90 36.90 36.90 0.7K
09:43 36.90 36.90 36.90 36.90 0.1K
09:44 37.00 37.00 37.00 37.00 29.7K
09:46 36.90 36.90 36.90 36.90 2.0K
09:47 36.60 36.60 36.60 36.60 0.0K
09:51 36.60 36.60 36.30 36.30 4.4K
09:52 36.30 36.30 36.30 36.30 0.0K
09:54 36.30 36.50 36.30 36.50 1.6K
09:55 36.50 36.50 36.20 36.20 1.3K
09:58 36.20 36.20 36.20 36.20 0.1K
09:59 36.50 36.50 36.50 36.50 0.1K
10:00 36.50 36.50 36.50 36.50 0.0K
10:01 36.30 36.30 36.30 36.30 1.0K
10:02 36.50 36.50 36.50 36.50 0.0K
10:03 36.10 36.10 36.00 36.00 3.5K
10:04 36.00 36.20 36.00 36.20 0.8K
10:05 36.30 36.30 36.30 36.30 0.0K
10:06 36.20 36.20 36.20 36.20 0.1K
10:07 36.40 36.40 36.40 36.40 0.1K
10:08 36.20 36.20 36.20 36.20 0.1K
10:09 36.40 36.40 36.20 36.20 0.1K
10:10 36.20 36.20 36.20 36.20 0.1K
10:12 36.20 36.20 36.20 36.20 0.0K
10:14 36.20 36.20 36.20 36.20 0.2K
10:15 36.20 36.20 36.10 36.10 0.7K
10:16 36.30 36.30 36.10 36.10 0.3K
10:18 36.10 36.30 36.10 36.30 0.0K
10:19 36.30 36.30 36.30 36.30 0.4K
10:20 36.40 36.40 36.40 36.40 0.1K
10:22 36.40 36.40 36.40 36.40 0.0K
10:24 36.40 36.40 36.40 36.40 0.0K
10:28 36.10 36.10 36.10 36.10 0.1K
10:34 36.10 36.10 36.10 36.10 0.2K
10:37 36.20 36.20 36.20 36.20 0.5K
10:38 36.40 36.40 36.40 36.40 0.3K
10:39 36.40 36.40 36.40 36.40 0.0K
10:42 36.40 36.40 36.40 36.40 7.2K
10:43 36.50 36.60 36.40 36.60 1.0K
10:45 36.60 36.60 36.60 36.60 0.0K
10:46 36.50 36.60 36.50 36.60 2.0K
10:47 36.60 36.70 36.60 36.70 0.2K
10:51 36.70 36.70 36.50 36.50 0.0K
10:52 36.50 36.70 36.50 36.70 0.0K
10:56 36.70 36.70 36.70 36.70 0.0K
10:57 36.60 36.60 36.60 36.60 0.5K
11:00 36.60 36.60 36.60 36.60 0.3K
11:01 36.50 36.60 36.50 36.60 0.1K
11:02 36.60 36.60 36.60 36.60 0.0K
11:03 36.60 36.60 36.60 36.60 0.0K
11:04 36.80 36.80 36.80 36.80 0.5K
11:06 36.80 36.80 36.80 36.80 0.0K
11:09 36.80 36.80 36.80 36.80 0.1K
11:12 36.50 36.50 36.50 36.50 0.0K
11:17 36.80 36.80 36.80 36.80 0.0K
11:19 36.50 36.50 36.50 36.50 0.0K
11:20 36.50 36.70 36.50 36.70 0.1K
11:21 36.80 36.80 36.80 36.80 1.1K
11:22 36.80 36.80 36.80 36.80 0.0K
11:23 36.70 36.70 36.70 36.70 1.1K
11:27 36.80 36.80 36.80 36.80 0.0K
11:28 36.80 36.80 36.80 36.80 0.0K
11:30 36.60 36.60 36.60 36.60 0.1K
11:31 36.80 36.80 36.80 36.80 0.0K
11:35 36.60 36.60 36.60 36.60 0.0K
11:36 36.80 36.80 36.60 36.60 1.3K
11:38 36.80 36.80 36.80 36.80 0.0K
11:42 36.60 36.60 36.60 36.60 0.2K
11:44 36.80 36.80 36.80 36.80 0.2K
11:47 36.60 36.60 36.60 36.60 6.2K
11:50 36.80 36.80 36.80 36.80 0.3K
11:53 36.50 36.50 36.50 36.50 0.0K
11:55 36.80 36.80 36.80 36.80 1.2K
11:57 36.50 36.50 36.50 36.50 0.9K
11:58 36.50 36.80 36.50 36.80 0.3K
11:59 36.60 36.60 36.60 36.60 0.1K
12:00 36.60 36.60 36.60 36.60 0.3K
12:05 36.70 36.70 36.70 36.70 0.0K
12:12 36.80 36.80 36.80 36.80 0.1K
12:13 36.80 36.80 36.50 36.50 0.3K
12:14 36.80 36.80 36.80 36.80 0.0K
12:15 36.50 36.50 36.50 36.50 0.3K
12:16 36.70 36.70 36.70 36.70 0.0K
12:18 36.70 36.70 36.70 36.70 0.0K
12:24 36.70 36.70 36.70 36.70 0.5K
12:25 36.70 36.70 36.70 36.70 0.2K
12:28 36.70 36.70 36.70 36.70 0.0K
12:35 36.50 36.50 36.50 36.50 0.1K
12:47 36.60 36.60 36.60 36.60 0.0K
12:48 36.70 36.70 36.70 36.70 0.0K
12:51 36.70 36.70 36.70 36.70 0.0K
12:52 36.70 36.70 36.70 36.70 0.0K
12:57 36.70 36.70 36.70 36.70 0.1K
12:58 36.80 36.80 36.80 36.80 0.2K
12:59 36.80 36.80 36.80 36.80 0.0K
13:02 36.70 36.70 36.70 36.70 0.0K
13:04 36.70 36.70 36.70 36.70 0.5K
13:08 36.70 36.70 36.70 36.70 0.3K
13:10 36.70 36.70 36.70 36.70 0.0K
13:11 36.70 36.70 36.70 36.70 0.3K
13:15 36.60 36.60 36.60 36.60 0.1K
13:23 36.80 36.80 36.80 36.80 0.0K
13:24 36.60 36.60 36.60 36.60 0.2K
13:25 36.60 36.60 36.60 36.60 0.3K
13:28 36.80 36.80 36.80 36.80 0.0K
13:35 36.80 36.80 36.60 36.60 0.0K
13:36 36.80 36.80 36.80 36.80 0.3K
13:41 36.80 36.80 36.80 36.80 0.0K
13:48 36.70 36.70 36.70 36.70 0.0K
13:49 36.80 36.80 36.80 36.80 0.0K
13:50 36.70 36.70 36.70 36.70 0.2K
13:51 36.70 36.70 36.70 36.70 0.2K
13:52 36.80 36.80 36.80 36.80 0.9K
13:53 36.90 36.90 36.90 36.90 2.1K
13:54 36.90 36.90 36.90 36.90 0.4K
13:55 37.00 37.00 36.90 36.90 1.1K
13:59 36.90 36.90 36.90 36.90 0.1K
14:01 36.90 36.90 36.90 36.90 0.0K
14:03 36.70 36.70 36.70 36.70 1.5K
14:05 36.80 36.80 36.80 36.80 0.4K
14:11 36.70 36.70 36.70 36.70 0.3K
14:13 36.90 36.90 36.90 36.90 0.0K
14:24 36.60 36.60 36.60 36.60 0.0K
14:25 36.90 36.90 36.90 36.90 0.0K
14:30 36.90 36.90 36.90 36.90 0.1K
14:31 36.90 36.90 36.90 36.90 0.0K
14:32 36.60 36.60 36.60 36.60 0.0K
14:35 36.80 36.80 36.80 36.80 0.9K
14:38 36.70 36.70 36.70 36.70 0.3K
14:39 36.70 36.70 36.70 36.70 0.0K
14:41 36.90 36.90 36.90 36.90 0.0K
14:42 36.90 36.90 36.90 36.90 0.0K
14:44 36.90 36.90 36.90 36.90 0.0K
14:45 36.90 36.90 36.90 36.90 0.0K
14:51 36.90 36.90 36.90 36.90 0.0K
14:52 36.70 36.70 36.70 36.70 3.4K
15:01 36.60 36.60 36.60 36.60 0.3K
15:02 36.70 36.70 36.70 36.70 0.0K
15:09 36.60 36.60 36.60 36.60 0.2K
15:11 36.50 36.50 36.50 36.50 0.6K
15:12 36.60 36.60 36.60 36.60 0.0K
15:13 36.50 36.50 36.50 36.50 0.3K
15:18 36.50 36.50 36.50 36.50 0.0K
15:23 36.50 36.50 36.50 36.50 0.0K
15:25 36.50 36.50 36.50 36.50 1.1K
15:33 36.40 36.40 36.40 36.40 0.1K
15:34 36.40 36.40 36.40 36.40 0.0K
15:36 36.30 36.30 36.30 36.30 1.0K
15:37 36.20 36.20 36.20 36.20 0.2K
15:46 36.30 36.40 36.30 36.40 4.0K
15:48 36.30 36.30 36.30 36.30 0.3K
15:49 36.30 36.30 36.30 36.30 0.0K
15:50 36.50 36.50 36.50 36.50 0.6K
15:51 36.60 36.60 36.60 36.60 0.0K
15:52 36.50 36.50 36.50 36.50 0.0K
15:53 36.30 36.40 36.30 36.40 0.1K
15:55 36.30 36.30 36.20 36.20 0.2K
15:56 36.10 36.50 36.10 36.50 0.1K
15:57 36.20 36.20 36.20 36.20 0.0K
15:58 36.20 36.20 36.20 36.20 0.1K
16:00 36.10 36.10 36.10 36.10 0.0K
16:01 36.10 36.10 36.10 36.10 0.0K
16:03 36.40 36.40 36.20 36.20 0.7K
16:04 36.20 36.20 36.20 36.20 0.0K
16:10 36.60 36.60 36.60 36.60 0.1K
16:11 36.60 36.60 36.60 36.60 0.0K
16:12 36.30 36.30 36.30 36.30 0.0K
16:14 36.30 36.30 36.30 36.30 0.0K
16:16 36.30 36.30 36.30 36.30 1.6K
16:17 36.60 36.60 36.60 36.60 0.0K
16:21 36.60 36.60 36.60 36.60 0.6K
16:24 36.40 36.40 36.40 36.40 1.4K
16:30 36.70 36.70 36.70 36.70 0.0K
16:31 36.70 36.70 36.70 36.70 0.1K
16:33 36.50 36.50 36.50 36.50 0.1K
16:37 36.60 36.80 36.60 36.80 0.0K
16:38 36.80 36.80 36.80 36.80 1.1K
16:39 36.70 36.70 36.70 36.70 0.5K
16:40 36.70 36.70 36.70 36.70 3.0K
16:52 36.60 36.60 36.60 36.60 2.6K
16:56 36.80 36.80 36.80 36.80 0.0K
17:05 36.90 36.90 36.90 36.90 7.2K
17:07 36.90 36.90 36.90 36.90 0.0K
17:09 36.90 36.90 36.90 36.90 0.1K
17:12 36.70 36.70 36.70 36.70 0.1K
17:13 36.70 36.70 36.70 36.70 0.9K
17:15 36.80 36.80 36.70 36.70 1.2K
17:16 36.70 36.70 36.70 36.70 0.9K
17:18 36.80 36.80 36.80 36.80 1.5K
17:20 36.80 36.80 36.80 36.80 0.1K
17:21 36.80 36.80 36.70 36.70 0.1K
17:22 36.70 36.70 36.70 36.70 0.8K
17:24 36.60 36.60 36.60 36.60 0.7K
17:29 36.50 36.50 36.50 36.50 0.0K
17:30 36.50 36.50 36.50 36.50 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available