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 36.50 36.50 35.80 35.80 11.1K
09:01 36.00 36.20 36.00 36.20 1.1K
09:02 35.80 35.80 35.80 35.80 1.5K
09:04 35.80 35.80 35.80 35.80 0.2K
09:05 35.80 35.80 35.40 35.40 3.4K
09:06 35.10 35.40 35.10 35.30 6.0K
09:07 35.20 35.20 34.80 34.90 3.3K
09:08 35.00 35.30 35.00 35.20 5.4K
09:09 35.10 35.10 34.80 35.00 7.8K
09:10 35.00 35.00 35.00 35.00 0.1K
09:11 35.40 35.50 35.10 35.50 2.1K
09:13 35.50 35.50 35.40 35.40 1.7K
09:14 35.50 35.50 35.50 35.50 1.9K
09:15 35.50 35.80 35.50 35.80 0.6K
09:16 35.80 35.80 35.60 35.60 0.9K
09:17 35.50 35.60 35.50 35.60 6.4K
09:18 35.70 35.70 35.60 35.60 0.9K
09:19 35.50 35.50 35.40 35.40 3.4K
09:20 35.30 35.30 35.30 35.30 0.1K
09:21 35.30 35.30 35.30 35.30 0.0K
09:22 35.30 35.30 35.30 35.30 0.0K
09:26 35.70 35.70 35.70 35.70 0.0K
09:28 35.70 35.70 35.40 35.40 0.1K
09:29 35.60 35.60 35.60 35.60 0.7K
09:30 35.50 35.50 35.50 35.50 0.0K
09:32 35.50 35.70 35.50 35.70 0.1K
09:35 35.70 35.70 35.40 35.40 0.1K
09:36 35.40 35.40 35.40 35.40 0.0K
09:37 35.40 35.70 35.40 35.70 0.0K
09:39 35.40 35.60 35.40 35.60 0.4K
09:40 35.70 35.70 35.70 35.70 0.0K
09:43 35.40 35.40 35.40 35.40 0.1K
09:44 35.40 35.40 35.40 35.40 0.0K
09:46 35.40 35.40 35.40 35.40 0.0K
09:48 35.40 35.40 35.40 35.40 0.0K
09:50 35.50 35.70 35.50 35.70 0.3K
09:51 35.40 35.40 35.40 35.40 0.2K
09:52 35.60 35.60 35.30 35.30 0.7K
09:53 35.30 35.50 35.30 35.50 0.3K
09:54 35.30 35.30 35.30 35.30 0.0K
09:55 35.50 35.50 35.50 35.50 0.3K
09:56 35.30 35.30 35.30 35.30 0.3K
09:58 35.40 35.40 35.40 35.40 0.3K
09:59 35.60 35.60 35.60 35.60 0.0K
10:00 35.30 35.30 35.30 35.30 0.0K
10:02 35.60 35.60 35.60 35.60 0.0K
10:03 35.40 35.40 35.40 35.40 0.0K
10:04 35.30 35.90 35.30 35.90 12.3K
10:05 35.90 35.90 35.70 35.70 1.3K
10:07 35.90 35.90 35.60 35.60 0.6K
10:09 35.90 35.90 35.60 35.60 0.0K
10:13 35.70 36.10 35.70 36.10 5.6K
10:14 35.80 36.00 35.80 36.00 2.4K
10:15 36.20 36.20 36.20 36.20 0.2K
10:16 36.00 36.10 36.00 36.10 2.4K
10:17 36.10 36.20 36.10 36.20 1.1K
10:18 36.10 36.40 36.10 36.30 4.7K
10:19 36.20 36.20 36.20 36.20 0.0K
10:20 36.50 36.50 36.40 36.40 1.2K
10:22 36.20 36.40 36.20 36.40 0.1K
10:23 36.20 36.20 36.20 36.20 0.0K
10:24 36.30 36.30 36.30 36.30 0.5K
10:25 36.10 36.10 36.10 36.10 0.0K
10:26 36.10 36.30 36.10 36.20 1.4K
10:27 36.20 36.70 36.20 36.70 8.9K
10:28 36.60 36.60 36.60 36.60 0.0K
10:29 36.60 36.60 36.40 36.60 1.4K
10:30 36.50 36.70 36.30 36.70 0.1K
10:31 36.70 36.70 36.70 36.70 0.4K
10:32 36.70 36.70 36.70 36.70 0.1K
10:34 36.40 36.50 36.40 36.50 0.5K
10:35 36.40 36.40 36.40 36.40 0.0K
10:36 36.70 36.70 36.70 36.70 0.0K
10:37 36.70 36.70 36.70 36.70 0.0K
10:39 36.70 36.70 36.70 36.70 0.0K
10:41 36.70 36.70 36.70 36.70 0.2K
10:42 36.70 36.70 36.40 36.60 1.4K
10:44 36.50 36.50 36.50 36.50 0.0K
10:47 36.70 36.70 36.70 36.70 10.4K
10:48 36.70 36.70 36.70 36.70 1.3K
10:49 36.70 36.70 36.70 36.70 0.5K
10:53 36.50 36.50 36.50 36.50 0.3K
10:54 36.70 36.70 36.70 36.70 0.0K
10:55 36.70 36.70 36.70 36.70 0.3K
10:56 36.70 36.70 36.70 36.70 0.1K
10:58 36.60 36.60 36.60 36.60 0.1K
10:59 36.60 36.60 36.60 36.60 0.1K
11:04 36.60 36.60 36.60 36.60 1.1K
11:07 36.70 36.70 36.70 36.70 0.0K
11:09 36.50 36.50 36.50 36.50 0.1K
11:14 36.60 36.70 36.60 36.70 0.6K
11:17 36.70 36.70 36.70 36.70 0.0K
11:18 36.50 36.70 36.50 36.70 0.0K
11:21 36.70 36.70 36.70 36.70 0.0K
11:22 36.70 36.70 36.70 36.70 0.3K
11:27 36.50 36.50 36.50 36.50 0.0K
11:28 36.70 36.70 36.70 36.70 0.1K
11:30 36.50 36.50 36.50 36.50 0.1K
11:32 36.70 36.70 36.70 36.70 0.0K
11:35 36.70 36.70 36.50 36.50 0.0K
11:36 36.60 36.60 36.60 36.60 0.0K
11:37 36.60 36.60 36.60 36.60 0.0K
11:38 36.60 36.60 36.50 36.50 0.1K
11:43 36.40 36.40 36.40 36.40 0.0K
11:48 36.40 36.40 36.40 36.40 0.0K
11:49 36.40 36.40 36.40 36.40 0.1K
11:50 36.60 36.60 36.50 36.60 1.1K
11:52 36.60 36.60 36.60 36.60 0.0K
11:53 36.50 36.50 36.50 36.50 0.8K
11:54 36.50 36.50 36.40 36.40 0.5K
11:57 36.50 36.50 36.50 36.50 3.1K
12:02 36.30 36.30 36.30 36.30 0.3K
12:03 36.50 36.50 36.50 36.50 0.0K
12:07 36.50 36.50 36.50 36.50 0.0K
12:08 36.30 36.30 36.30 36.30 0.0K
12:09 36.30 36.30 36.30 36.30 0.0K
12:16 36.20 36.20 36.20 36.20 0.8K
12:21 36.20 36.20 36.20 36.20 0.0K
12:22 36.00 36.00 36.00 36.00 0.4K
12:23 36.00 36.00 36.00 36.00 0.1K
12:24 36.00 36.00 36.00 36.00 0.0K
12:29 36.00 36.00 36.00 36.00 0.1K
12:32 36.20 36.30 36.20 36.30 0.4K
12:34 36.30 36.30 36.30 36.30 1.7K
12:36 36.10 36.10 36.10 36.10 0.0K
12:37 36.40 36.40 36.40 36.40 0.2K
12:44 36.10 36.10 36.10 36.10 0.0K
12:46 36.10 36.50 36.10 36.50 0.0K
12:49 36.10 36.10 36.10 36.10 0.0K
12:53 36.10 36.10 36.10 36.10 0.0K
12:57 36.10 36.10 36.10 36.10 0.3K
13:07 36.10 36.10 36.10 36.10 5.1K
13:11 36.00 36.00 36.00 36.00 0.3K
13:13 36.00 36.00 36.00 36.00 0.3K
13:16 36.00 36.00 36.00 36.00 0.0K
13:17 36.00 36.00 36.00 36.00 0.0K
13:18 36.00 36.00 36.00 36.00 0.0K
13:21 36.10 36.10 36.10 36.10 0.0K
13:22 36.10 36.10 36.10 36.10 0.9K
13:23 35.90 35.90 35.80 35.80 3.5K
13:24 35.80 35.80 35.80 35.80 0.3K
13:26 35.50 35.60 35.50 35.60 1.3K
13:27 35.50 35.50 35.50 35.50 0.1K
13:29 35.80 35.80 35.80 35.80 0.3K
13:32 35.40 35.40 35.40 35.40 0.5K
13:33 35.40 35.40 35.40 35.40 0.1K
13:34 35.40 35.40 35.40 35.40 0.3K
13:38 35.70 35.70 35.70 35.70 0.1K
13:39 35.70 35.70 35.40 35.70 1.0K
13:40 35.50 35.50 35.40 35.40 0.2K
13:44 35.70 35.70 35.70 35.70 0.1K
13:47 35.40 35.40 35.20 35.20 2.7K
13:48 35.30 35.30 35.30 35.30 0.6K
13:49 35.40 35.40 35.40 35.40 1.0K
13:51 35.20 35.20 35.20 35.20 0.0K
13:55 35.20 35.20 35.10 35.10 4.5K
13:57 35.40 35.40 35.40 35.40 0.3K
13:58 35.40 35.40 35.30 35.30 0.6K
14:00 35.50 35.50 35.30 35.30 0.0K
14:01 35.50 35.50 35.20 35.20 0.5K
14:02 35.20 35.20 35.20 35.20 0.0K
14:03 35.20 35.20 35.20 35.20 0.0K
14:04 35.20 35.50 35.20 35.50 0.6K
14:05 35.20 35.20 35.20 35.20 0.3K
14:06 35.50 35.60 35.30 35.30 0.1K
14:08 35.20 35.20 35.20 35.20 0.1K
14:10 35.30 35.30 35.30 35.30 0.1K
14:13 35.60 35.60 35.60 35.60 0.0K
14:14 35.20 35.20 35.20 35.20 0.2K
14:16 35.20 35.20 35.20 35.20 0.1K
14:23 35.60 35.60 35.60 35.60 0.2K
14:27 35.60 35.60 35.60 35.60 0.0K
14:31 35.20 35.20 35.20 35.20 0.0K
14:33 35.20 35.20 35.20 35.20 0.1K
14:35 35.60 35.60 35.60 35.60 0.0K
14:39 35.60 35.60 35.60 35.60 0.1K
14:40 35.30 35.30 35.30 35.30 0.0K
14:42 35.60 35.60 35.60 35.60 0.0K
14:43 35.60 35.60 35.60 35.60 0.3K
14:46 35.60 35.60 35.60 35.60 0.1K
14:52 35.30 35.30 35.30 35.30 0.0K
14:56 35.60 35.60 35.60 35.60 0.0K
14:57 35.30 35.30 35.30 35.30 0.0K
15:00 35.30 35.30 35.30 35.30 0.2K
15:01 35.30 35.30 35.10 35.10 6.4K
15:02 35.10 35.10 35.10 35.10 1.5K
15:04 35.20 35.20 35.00 35.00 0.1K
15:09 35.20 35.20 35.20 35.20 0.0K
15:11 35.00 35.00 35.00 35.00 0.0K
15:12 35.20 35.30 35.20 35.30 1.4K
15:13 35.10 35.10 35.00 35.00 2.5K
15:15 35.00 35.00 35.00 35.00 0.3K
15:17 35.00 35.00 35.00 35.00 0.0K
15:18 35.20 35.20 35.00 35.00 0.3K
15:19 35.00 35.00 35.00 35.00 0.0K
15:20 35.20 35.20 35.20 35.20 0.0K
15:21 34.90 34.90 34.80 34.80 3.7K
15:22 34.70 34.70 34.70 34.70 0.1K
15:23 34.70 34.70 34.70 34.70 0.3K
15:26 34.70 34.70 34.70 34.70 1.2K
15:27 34.80 34.80 34.50 34.70 8.5K
15:28 34.50 34.50 34.50 34.50 0.0K
15:29 34.50 34.80 34.50 34.80 0.3K
15:33 34.80 34.80 34.80 34.80 0.1K
15:34 34.80 34.80 34.80 34.80 0.0K
15:35 34.50 34.50 34.50 34.50 0.1K
15:36 34.50 34.50 34.50 34.50 0.2K
15:37 34.50 34.50 34.30 34.30 5.0K
15:39 34.30 34.30 34.30 34.30 0.0K
15:41 34.30 34.30 34.30 34.30 0.0K
15:42 34.50 34.50 34.50 34.50 2.1K
15:43 34.50 34.50 34.50 34.50 0.3K
15:44 34.40 34.40 34.40 34.40 0.0K
15:45 34.50 34.50 34.50 34.50 0.1K
15:46 34.40 34.40 34.40 34.40 0.3K
15:48 34.70 34.70 34.70 34.70 0.0K
15:49 34.30 34.30 34.30 34.30 0.8K
15:50 34.40 34.40 34.40 34.40 0.1K
15:52 34.30 34.60 34.30 34.60 4.0K
15:53 34.80 34.80 34.80 34.80 0.3K
15:54 34.40 34.40 34.40 34.40 0.0K
15:55 34.70 34.70 34.70 34.70 0.2K
15:56 34.70 34.70 34.70 34.70 0.1K
15:57 34.70 34.70 34.70 34.70 0.2K
15:58 34.70 34.70 34.40 34.40 0.1K
15:59 34.80 34.80 34.80 34.80 0.0K
16:00 34.80 34.80 34.80 34.80 0.0K
16:01 34.40 34.60 34.40 34.60 0.1K
16:02 34.60 34.80 34.60 34.80 0.2K
16:05 34.80 34.80 34.80 34.80 0.1K
16:08 34.40 34.40 34.40 34.40 0.3K
16:09 34.40 34.40 34.40 34.40 0.0K
16:10 34.30 34.40 34.30 34.40 0.4K
16:11 34.30 34.30 34.30 34.30 0.1K
16:12 34.30 34.40 34.30 34.40 0.7K
16:14 34.70 34.70 34.70 34.70 0.2K
16:15 34.70 34.70 34.70 34.70 0.0K
16:16 34.70 34.70 34.70 34.70 0.2K
16:18 34.70 34.70 34.70 34.70 0.0K
16:19 34.40 34.40 34.40 34.40 0.5K
16:20 34.40 34.40 34.40 34.40 0.3K
16:22 34.70 34.90 34.70 34.90 2.0K
16:25 34.80 34.80 34.80 34.80 0.0K
16:27 34.60 34.60 34.60 34.60 0.5K
16:30 34.50 34.50 34.50 34.50 0.0K
16:31 34.50 34.60 34.50 34.60 0.0K
16:32 34.50 34.50 34.40 34.40 0.2K
16:34 34.40 34.40 34.40 34.40 0.0K
16:35 34.40 34.40 34.40 34.40 0.1K
16:38 34.60 34.60 34.60 34.60 0.0K
16:40 34.30 34.60 34.30 34.60 0.0K
16:41 34.60 34.60 34.60 34.60 0.0K
16:42 34.60 34.60 34.40 34.40 1.1K
16:44 34.50 34.50 34.50 34.50 0.0K
16:45 34.50 34.50 34.50 34.50 0.1K
16:46 34.50 34.50 34.50 34.50 1.0K
16:47 34.30 34.30 34.30 34.30 0.1K
16:48 34.60 34.60 34.60 34.60 0.0K
16:52 34.30 34.30 34.20 34.20 4.8K
16:53 34.20 34.40 34.20 34.40 1.0K
17:00 34.50 34.50 34.50 34.50 0.0K
17:01 34.40 34.40 34.40 34.40 0.3K
17:03 34.60 34.60 34.30 34.60 0.2K
17:06 34.40 34.50 34.40 34.50 1.2K
17:08 34.50 34.50 34.50 34.50 0.1K
17:09 34.20 34.20 34.20 34.20 0.9K
17:10 34.20 34.20 34.20 34.20 0.3K
17:11 34.50 34.50 34.50 34.50 0.0K
17:13 34.50 34.50 34.50 34.50 0.3K
17:14 34.50 34.50 34.40 34.40 5.7K
17:15 34.60 34.60 34.60 34.60 0.0K
17:16 34.60 34.60 34.60 34.60 1.3K
17:18 34.50 34.50 34.50 34.50 0.0K
17:19 34.50 34.50 34.50 34.50 0.2K
17:20 34.70 34.70 34.70 34.70 0.1K
17:21 34.70 34.70 34.70 34.70 0.1K
17:22 34.70 34.70 34.30 34.30 0.2K
17:23 34.60 34.60 34.60 34.60 0.0K
17:24 34.20 34.50 34.20 34.50 0.4K
17:30 34.20 34.20 34.20 34.20 10.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available