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 34.30 34.30 34.00 34.00 8.7K
09:01 34.00 34.30 34.00 34.30 2.8K
09:02 34.50 34.50 34.50 34.50 6.1K
09:03 34.60 34.60 34.60 34.60 0.7K
09:04 34.50 34.50 34.50 34.50 0.2K
09:05 34.50 34.50 34.50 34.50 0.8K
09:08 34.20 34.70 34.20 34.50 1.9K
09:09 34.70 34.70 34.70 34.70 0.2K
09:12 35.00 35.30 35.00 35.30 2.1K
09:13 35.30 35.30 35.30 35.30 1.2K
09:14 35.30 35.30 35.30 35.30 0.1K
09:15 35.30 35.30 35.30 35.30 0.3K
09:16 35.00 35.00 35.00 35.00 0.1K
09:17 35.30 35.30 35.30 35.30 0.9K
09:20 35.20 35.30 35.20 35.30 1.1K
09:21 35.10 35.10 35.10 35.10 1.8K
09:22 35.00 35.20 35.00 35.20 0.2K
09:23 35.30 35.30 35.30 35.30 0.4K
09:24 35.30 35.30 35.30 35.30 0.0K
09:25 35.30 35.30 35.20 35.20 0.1K
09:27 34.80 35.00 34.80 34.80 9.8K
09:29 34.70 34.70 34.60 34.60 1.4K
09:30 34.70 34.70 34.70 34.70 0.0K
09:33 34.50 34.50 34.50 34.50 0.0K
09:37 34.60 34.60 34.60 34.60 1.2K
09:39 34.70 34.70 34.70 34.70 0.0K
09:40 34.50 34.50 34.50 34.50 2.1K
09:41 34.70 34.70 34.70 34.70 0.0K
09:44 34.50 34.50 34.50 34.50 0.0K
09:48 34.70 34.70 34.70 34.70 0.6K
09:50 34.60 34.60 34.60 34.60 0.0K
09:52 34.70 34.70 34.70 34.70 0.0K
09:53 34.70 34.70 34.60 34.60 0.7K
09:58 34.60 34.60 34.60 34.60 0.2K
09:59 34.50 34.50 34.50 34.50 0.1K
10:00 34.50 34.50 34.40 34.40 0.1K
10:01 34.60 34.60 34.60 34.60 0.0K
10:03 34.70 34.70 34.70 34.70 2.2K
10:04 34.80 34.80 34.80 34.80 0.0K
10:07 34.70 34.70 34.70 34.70 0.1K
10:10 34.90 34.90 34.90 34.90 0.0K
10:11 35.00 35.00 34.80 34.80 0.0K
10:12 35.00 35.00 35.00 35.00 0.0K
10:15 34.90 34.90 34.90 34.90 0.2K
10:17 34.90 35.00 34.90 35.00 0.1K
10:19 35.20 35.20 35.20 35.20 0.0K
10:21 35.00 35.00 35.00 35.00 3.4K
10:22 35.10 35.10 35.10 35.10 0.1K
10:23 35.10 35.10 35.10 35.10 0.6K
10:24 34.90 34.90 34.90 34.90 0.1K
10:25 35.20 35.20 35.20 35.20 0.0K
10:26 35.20 35.20 35.20 35.20 0.1K
10:27 35.20 35.20 35.20 35.20 0.0K
10:30 35.20 35.20 35.20 35.20 0.0K
10:32 35.20 35.20 35.20 35.20 0.1K
10:38 35.20 35.20 35.20 35.20 0.1K
10:40 35.20 35.20 35.20 35.20 0.2K
10:41 35.10 35.20 35.10 35.20 0.3K
10:42 35.10 35.10 35.10 35.10 0.6K
10:43 35.20 35.20 35.20 35.20 0.0K
10:44 35.10 35.10 35.10 35.10 1.9K
10:45 35.20 35.20 35.20 35.20 0.0K
10:47 35.20 35.20 35.20 35.20 1.3K
10:51 35.20 35.20 35.20 35.20 0.0K
10:52 35.10 35.10 35.10 35.10 0.4K
10:57 35.30 35.30 35.30 35.30 0.8K
10:58 35.30 35.30 35.30 35.30 0.0K
10:59 35.30 35.30 35.30 35.30 0.1K
11:02 35.10 35.10 35.10 35.10 1.1K
11:03 34.90 34.90 34.90 34.90 1.4K
11:06 35.20 35.20 35.20 35.20 0.8K
11:07 35.10 35.10 35.10 35.10 0.1K
11:11 35.10 35.10 35.10 35.10 0.0K
11:12 35.10 35.10 35.10 35.10 0.6K
11:13 35.10 35.10 35.10 35.10 0.1K
11:21 35.00 35.00 35.00 35.00 0.2K
11:23 34.90 34.90 34.90 34.90 0.1K
11:24 34.90 34.90 34.90 34.90 0.8K
11:26 35.00 35.00 35.00 35.00 0.0K
11:29 35.00 35.00 35.00 35.00 0.0K
11:35 35.00 35.00 35.00 35.00 0.0K
11:41 34.90 34.90 34.90 34.90 0.1K
11:46 35.00 35.00 35.00 35.00 0.0K
11:47 35.00 35.00 35.00 35.00 0.3K
11:49 34.90 34.90 34.90 34.90 0.1K
11:50 35.00 35.00 35.00 35.00 0.0K
11:53 35.00 35.00 35.00 35.00 0.4K
11:54 35.00 35.00 35.00 35.00 0.1K
11:56 35.30 35.30 35.30 35.30 1.5K
11:58 35.20 35.20 35.20 35.20 0.1K
12:02 35.20 35.20 35.10 35.10 0.2K
12:03 35.30 35.30 35.30 35.30 0.0K
12:06 35.30 35.30 35.30 35.30 0.0K
12:09 35.10 35.10 35.10 35.10 3.4K
12:10 35.00 35.10 35.00 35.10 0.4K
12:12 34.90 34.90 34.90 34.90 0.3K
12:14 35.00 35.00 35.00 35.00 0.0K
12:15 35.10 35.10 35.10 35.10 0.0K
12:16 35.10 35.10 35.10 35.10 0.0K
12:17 35.00 35.00 34.80 34.80 1.0K
12:20 34.70 34.70 34.70 34.70 0.0K
12:21 34.70 34.90 34.70 34.90 0.2K
12:22 34.70 34.70 34.70 34.70 0.2K
12:24 34.90 34.90 34.90 34.90 1.0K
12:30 34.90 34.90 34.90 34.90 0.0K
12:31 34.90 34.90 34.80 34.80 0.2K
12:32 34.70 34.70 34.70 34.70 0.2K
12:35 35.00 35.00 35.00 35.00 0.0K
12:44 34.80 34.80 34.80 34.80 0.2K
12:45 34.90 34.90 34.90 34.90 0.5K
12:50 34.80 34.80 34.80 34.80 0.1K
12:52 34.90 34.90 34.90 34.90 0.0K
12:53 35.00 35.00 35.00 35.00 0.0K
12:55 35.00 35.00 35.00 35.00 0.0K
12:57 35.00 35.10 35.00 35.10 0.6K
13:00 35.10 35.10 35.10 35.10 0.0K
13:07 35.10 35.10 35.10 35.10 0.4K
13:08 35.20 35.20 35.10 35.10 0.2K
13:09 35.20 35.20 35.20 35.20 0.0K
13:10 35.10 35.10 35.10 35.10 0.0K
13:11 35.20 35.20 35.20 35.20 0.1K
13:13 35.00 35.00 35.00 35.00 0.3K
13:16 34.80 35.00 34.80 35.00 0.0K
13:17 35.00 35.00 35.00 35.00 0.0K
13:20 35.00 35.00 35.00 35.00 0.1K
13:23 34.80 35.00 34.80 35.00 0.1K
13:30 35.00 35.00 35.00 35.00 0.0K
13:35 34.80 34.80 34.80 34.80 1.1K
13:38 34.80 34.80 34.80 34.80 0.3K
13:39 35.00 35.00 35.00 35.00 0.0K
13:40 35.00 35.00 35.00 35.00 0.1K
13:44 34.40 34.40 34.40 34.40 4.9K
13:47 34.50 34.50 34.50 34.50 0.3K
13:50 34.30 34.30 34.30 34.30 0.0K
13:51 34.60 34.60 34.60 34.60 0.2K
13:54 34.60 34.60 34.40 34.40 0.7K
13:57 34.30 34.30 34.30 34.30 0.0K
13:58 34.60 34.60 34.60 34.60 0.0K
13:59 34.60 34.60 34.60 34.60 0.0K
14:06 34.60 34.60 34.60 34.60 0.7K
14:09 34.60 34.60 34.60 34.60 0.2K
14:10 34.60 34.60 34.60 34.60 0.0K
14:11 34.60 34.60 34.60 34.60 0.2K
14:13 34.70 34.70 34.70 34.70 0.7K
14:14 34.80 34.80 34.60 34.60 0.1K
14:16 34.80 34.80 34.80 34.80 0.0K
14:19 34.80 34.80 34.80 34.80 0.0K
14:20 34.80 34.80 34.80 34.80 1.1K
14:25 34.80 34.80 34.80 34.80 0.2K
14:28 34.80 34.80 34.80 34.80 0.3K
14:29 34.60 34.60 34.60 34.60 0.0K
14:31 34.60 34.60 34.60 34.60 1.0K
14:32 34.80 34.80 34.80 34.80 1.0K
14:33 34.90 34.90 34.90 34.90 0.5K
14:34 34.90 34.90 34.90 34.90 0.0K
14:38 34.90 34.90 34.90 34.90 0.0K
14:41 34.70 34.90 34.70 34.90 1.5K
14:42 34.90 34.90 34.90 34.90 0.1K
14:47 34.90 34.90 34.90 34.90 0.0K
14:50 34.90 34.90 34.90 34.90 0.0K
14:54 34.60 34.60 34.60 34.60 0.0K
14:55 34.90 34.90 34.90 34.90 0.6K
15:01 34.60 34.60 34.60 34.60 0.1K
15:02 34.80 34.80 34.80 34.80 0.3K
15:04 34.80 34.80 34.80 34.80 0.0K
15:05 34.50 34.50 34.50 34.50 2.3K
15:06 34.70 34.70 34.70 34.70 0.0K
15:08 34.70 34.70 34.70 34.70 0.0K
15:09 34.70 34.70 34.70 34.70 0.0K
15:11 34.70 34.70 34.70 34.70 0.0K
15:13 34.70 34.70 34.70 34.70 0.0K
15:25 34.50 34.50 34.50 34.50 0.4K
15:27 34.70 34.70 34.70 34.70 0.0K
15:38 34.60 34.60 34.50 34.50 0.1K
15:42 34.50 34.50 34.50 34.50 0.0K
15:44 34.60 34.60 34.60 34.60 0.1K
15:49 34.60 34.60 34.50 34.50 1.0K
15:52 34.60 34.60 34.60 34.60 0.0K
15:53 34.40 34.40 34.40 34.40 0.1K
15:55 34.40 34.40 34.40 34.40 0.4K
15:58 34.60 34.60 34.60 34.60 0.0K
15:59 34.30 34.30 34.30 34.30 0.3K
16:00 34.30 34.30 34.30 34.30 0.4K
16:02 34.20 34.20 34.20 34.20 0.3K
16:03 34.20 34.20 34.20 34.20 0.1K
16:04 34.10 34.10 34.10 34.10 0.3K
16:05 34.30 34.30 34.30 34.30 0.8K
16:09 34.30 34.30 34.30 34.30 0.0K
16:10 34.20 34.30 34.20 34.30 0.3K
16:11 34.30 34.60 34.30 34.50 2.7K
16:12 34.50 34.60 34.50 34.60 0.5K
16:14 34.50 34.50 34.40 34.40 0.2K
16:15 34.30 34.30 34.30 34.30 0.1K
16:17 34.50 34.50 34.50 34.50 0.0K
16:18 34.50 34.50 34.50 34.50 0.0K
16:19 34.50 34.50 34.50 34.50 0.0K
16:20 34.30 34.30 34.30 34.30 0.4K
16:22 34.50 34.50 34.50 34.50 0.0K
16:24 34.30 34.40 34.30 34.40 1.0K
16:25 34.50 34.50 34.50 34.50 0.0K
16:26 34.50 34.50 34.50 34.50 0.0K
16:27 34.50 34.50 34.50 34.50 0.0K
16:28 34.40 34.40 34.30 34.30 0.1K
16:29 34.50 34.50 34.50 34.50 0.2K
16:33 34.50 34.50 34.40 34.40 0.2K
16:34 34.50 34.50 34.50 34.50 0.0K
16:35 34.40 34.40 34.40 34.40 0.1K
16:36 34.40 34.40 34.40 34.40 0.0K
16:37 34.50 34.50 34.50 34.50 0.0K
16:38 34.40 34.60 34.40 34.60 0.6K
16:39 34.40 34.50 34.40 34.50 1.2K
16:40 34.50 34.60 34.50 34.60 0.3K
16:41 34.60 34.60 34.40 34.40 0.2K
16:42 34.30 34.50 34.30 34.50 0.3K
16:43 34.40 34.50 34.40 34.50 1.6K
16:44 34.40 34.40 34.40 34.40 0.1K
16:45 34.50 34.50 34.30 34.50 0.9K
16:46 34.50 34.60 34.50 34.60 0.6K
16:47 34.60 34.60 34.60 34.60 0.0K
16:48 34.50 34.50 34.50 34.50 0.0K
16:49 34.60 34.60 34.60 34.60 0.0K
16:50 34.60 34.60 34.60 34.60 0.8K
16:51 34.50 34.80 34.50 34.80 2.6K
16:52 34.80 34.80 34.80 34.80 0.0K
16:53 34.70 34.80 34.70 34.80 0.1K
16:56 34.80 34.80 34.80 34.80 0.0K
17:03 34.80 34.80 34.80 34.80 0.0K
17:04 34.80 34.80 34.80 34.80 0.4K
17:05 34.80 34.80 34.80 34.80 0.0K
17:06 34.80 34.80 34.80 34.80 0.0K
17:10 34.70 34.70 34.70 34.70 0.0K
17:11 34.80 34.80 34.60 34.60 0.2K
17:12 34.80 34.90 34.60 34.90 0.6K
17:13 34.80 34.80 34.80 34.80 0.0K
17:18 34.80 34.80 34.80 34.80 0.1K
17:20 34.50 34.50 34.50 34.50 0.2K
17:21 34.50 34.50 34.50 34.50 0.1K
17:22 34.80 34.90 34.80 34.90 0.4K
17:23 35.00 35.00 35.00 35.00 0.0K
17:24 35.00 35.00 34.80 35.00 0.2K
17:29 34.60 34.60 34.60 34.60 0.0K
17:30 34.60 34.60 34.60 34.60 7.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available