Actic Group

ATIC
🏛️ sweden →
26.80
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 35.00 35.20 35.00 35.20 1.7K
09:02 35.10 35.10 35.10 35.10 0.0K
09:04 35.10 35.10 35.10 35.10 0.0K
09:06 35.10 35.10 35.10 35.10 0.1K
09:07 35.20 35.20 35.20 35.20 0.4K
09:08 35.20 35.50 35.20 35.50 0.6K
09:09 35.10 35.40 35.10 35.40 0.8K
09:10 35.50 35.50 35.10 35.10 2.5K
09:12 35.40 35.40 35.40 35.40 0.3K
09:13 35.60 35.60 35.60 35.60 0.0K
09:14 35.60 35.70 35.60 35.70 0.3K
09:16 35.70 35.70 35.60 35.60 0.6K
09:17 35.20 35.60 35.20 35.60 0.2K
09:18 35.20 35.20 35.20 35.20 0.3K
09:20 35.10 35.10 35.10 35.10 0.5K
09:22 35.40 35.40 35.40 35.40 0.0K
09:23 35.40 35.40 35.40 35.40 0.0K
09:26 35.40 35.40 35.40 35.40 0.1K
09:28 35.60 35.60 35.60 35.60 4.4K
09:30 35.20 35.20 35.20 35.20 0.4K
09:31 35.20 35.20 35.20 35.20 0.4K
09:33 35.50 35.50 35.50 35.50 0.1K
09:36 35.20 35.60 35.20 35.60 0.1K
09:37 35.20 35.60 35.20 35.60 0.1K
09:38 35.20 35.20 35.20 35.20 1.5K
09:39 35.30 35.50 35.30 35.50 0.7K
09:40 35.10 35.50 35.10 35.50 0.7K
09:42 35.50 35.50 35.50 35.50 0.2K
09:44 35.30 35.30 35.10 35.10 0.7K
09:45 35.00 35.00 35.00 35.00 0.1K
09:46 35.30 35.40 35.30 35.40 2.0K
09:47 35.50 35.50 35.50 35.50 0.0K
09:48 35.50 35.50 35.50 35.50 1.1K
09:51 35.20 35.20 35.20 35.20 0.4K
09:55 35.40 35.40 35.40 35.40 0.1K
09:56 35.40 35.40 35.00 35.00 1.1K
09:57 35.30 35.30 35.30 35.30 0.0K
09:58 35.30 35.30 35.00 35.00 0.1K
09:59 34.90 34.90 34.90 34.90 0.0K
10:00 34.90 34.90 34.90 34.90 0.1K
10:01 34.70 34.70 34.70 34.70 1.1K
10:02 34.70 34.90 34.70 34.70 1.4K
10:03 34.70 34.70 34.70 34.70 1.9K
10:04 34.70 34.70 34.70 34.70 0.9K
10:10 35.10 35.10 35.10 35.10 0.1K
10:13 35.10 35.10 35.10 35.10 0.3K
10:19 35.10 35.10 35.10 35.10 0.1K
10:20 35.10 35.10 35.10 35.10 0.2K
10:22 35.10 35.10 35.10 35.10 0.5K
10:26 35.10 35.10 35.10 35.10 0.4K
10:27 35.10 35.10 35.10 35.10 0.0K
10:28 35.10 35.10 35.10 35.10 0.0K
10:31 35.10 35.20 35.10 35.20 1.1K
10:32 34.90 35.30 34.90 35.30 0.4K
10:33 34.90 35.20 34.90 35.20 0.1K
10:34 35.20 35.20 35.20 35.20 0.1K
10:35 35.30 35.30 35.30 35.30 0.4K
10:37 35.30 35.30 35.30 35.30 0.0K
10:38 35.30 35.30 35.30 35.30 0.1K
10:41 35.30 35.30 35.30 35.30 0.0K
10:43 35.30 35.30 35.30 35.30 0.5K
10:45 35.30 35.50 35.30 35.50 3.3K
10:46 35.50 35.50 35.50 35.50 1.8K
10:47 35.60 35.60 35.50 35.50 1.3K
10:48 35.50 35.50 35.50 35.50 1.9K
10:49 35.50 35.60 35.50 35.60 0.0K
10:50 35.50 35.50 35.50 35.50 3.4K
10:52 35.60 35.60 35.50 35.50 0.1K
10:53 35.30 35.30 35.30 35.30 0.0K
10:58 35.30 35.30 35.30 35.30 0.0K
11:05 35.50 35.50 35.50 35.50 0.0K
11:07 35.30 35.30 35.30 35.30 0.0K
11:08 35.50 35.50 35.50 35.50 0.3K
11:09 35.50 35.50 35.50 35.50 0.1K
11:10 35.30 35.30 35.30 35.30 0.1K
11:11 35.30 35.30 35.30 35.30 1.4K
11:14 35.20 35.20 35.20 35.20 0.3K
11:15 35.50 35.50 35.50 35.50 0.0K
11:16 35.50 35.50 35.50 35.50 0.1K
11:18 35.50 35.50 35.20 35.20 0.0K
11:20 35.50 35.50 35.50 35.50 0.6K
11:21 35.60 35.60 35.20 35.20 0.1K
11:22 35.50 35.50 35.20 35.20 0.1K
11:27 35.20 35.50 35.20 35.20 0.0K
11:28 35.50 35.50 35.50 35.50 0.1K
11:29 35.20 35.20 35.10 35.10 1.5K
11:31 35.20 35.20 35.20 35.20 0.1K
11:45 35.20 35.20 35.20 35.20 1.2K
11:49 35.40 35.40 35.40 35.40 0.0K
11:50 35.40 35.40 35.40 35.40 0.1K
11:51 35.40 35.40 35.40 35.40 0.0K
11:54 35.00 35.00 35.00 35.00 2.0K
12:00 35.20 35.20 35.20 35.20 2.0K
12:02 35.30 35.30 35.30 35.30 0.0K
12:13 35.10 35.10 34.90 34.90 2.8K
12:15 35.20 35.20 35.20 35.20 0.8K
12:23 35.40 35.40 35.40 35.40 0.0K
12:24 35.00 35.00 35.00 35.00 0.1K
12:26 35.40 35.40 35.40 35.40 0.3K
12:28 35.40 35.40 35.40 35.40 0.0K
12:29 35.40 35.40 35.40 35.40 0.0K
12:30 35.00 35.00 35.00 35.00 0.1K
12:31 35.40 35.40 35.00 35.00 2.6K
12:32 35.00 35.00 35.00 35.00 0.1K
12:34 35.10 35.10 35.10 35.10 2.7K
12:35 35.20 35.20 35.20 35.20 0.1K
12:36 35.20 35.20 35.20 35.20 0.0K
12:40 34.90 34.90 34.90 34.90 0.4K
12:44 35.30 35.30 35.30 35.30 0.5K
12:45 35.30 35.30 35.30 35.30 0.1K
12:50 35.30 35.30 35.30 35.30 0.0K
12:51 35.30 35.30 35.30 35.30 0.7K
12:52 35.40 35.40 35.30 35.30 0.1K
13:04 35.30 35.30 35.30 35.30 0.0K
13:11 35.10 35.10 35.10 35.10 0.0K
13:14 35.10 35.10 35.10 35.10 0.1K
13:15 35.10 35.10 35.10 35.10 0.0K
13:16 35.10 35.10 35.10 35.10 0.1K
13:20 35.10 35.10 35.10 35.10 0.1K
13:25 35.20 35.20 35.10 35.10 0.9K
13:31 35.10 35.10 35.10 35.10 0.0K
13:32 35.10 35.10 35.10 35.10 0.0K
13:33 35.10 35.30 35.10 35.30 0.1K
13:36 35.30 35.30 35.30 35.30 0.3K
13:37 35.30 35.30 35.30 35.30 0.0K
13:38 35.30 35.30 35.30 35.30 0.1K
13:41 35.30 35.30 35.30 35.30 1.5K
13:42 35.30 35.30 35.30 35.30 0.0K
13:43 35.30 35.30 35.30 35.30 0.0K
13:45 35.10 35.10 35.10 35.10 0.4K
13:49 35.30 35.30 35.30 35.30 0.2K
13:51 35.40 35.40 35.40 35.40 0.0K
13:56 35.10 35.10 35.10 35.10 0.2K
13:58 35.30 35.30 35.30 35.30 0.1K
13:59 35.40 35.40 35.40 35.40 0.0K
14:01 35.40 35.40 35.40 35.40 0.0K
14:02 35.40 35.40 35.40 35.40 0.0K
14:03 35.30 35.30 35.30 35.30 0.0K
14:06 35.40 35.40 35.20 35.20 0.2K
14:08 35.30 35.30 35.30 35.30 0.0K
14:32 35.20 35.20 35.20 35.20 0.0K
14:42 35.40 35.40 35.40 35.40 0.0K
14:43 35.20 35.20 35.20 35.20 0.1K
14:46 35.40 35.40 35.20 35.20 1.0K
14:52 35.40 35.40 35.40 35.40 0.0K
14:53 35.40 35.40 35.40 35.40 0.0K
14:54 35.10 35.10 35.10 35.10 0.0K
14:55 35.40 35.40 35.40 35.40 0.1K
15:00 35.20 35.20 35.20 35.20 0.3K
15:05 35.40 35.40 35.40 35.40 0.0K
15:17 35.40 35.40 35.40 35.40 0.1K
15:21 35.40 35.40 35.20 35.20 2.1K
15:23 35.10 35.10 35.00 35.00 0.6K
15:26 35.00 35.00 35.00 35.00 0.1K
15:30 35.00 35.00 35.00 35.00 0.0K
15:36 35.20 35.20 35.20 35.20 0.1K
15:38 35.00 35.00 35.00 35.00 0.4K
15:40 34.90 34.90 34.90 34.90 0.3K
15:44 34.90 34.90 34.90 34.90 0.0K
15:45 34.90 34.90 34.90 34.90 0.1K
15:50 35.00 35.00 35.00 35.00 1.5K
15:51 35.00 35.00 35.00 35.00 1.9K
15:52 34.80 34.80 34.80 34.80 0.0K
15:56 35.10 35.10 35.10 35.10 0.0K
15:58 35.10 35.20 35.10 35.20 0.5K
15:59 34.90 34.90 34.90 34.90 0.0K
16:00 34.80 35.10 34.80 35.10 0.0K
16:07 35.10 35.10 35.10 35.10 0.1K
16:11 35.10 35.10 35.10 35.10 0.0K
16:13 35.00 35.10 35.00 35.10 0.1K
16:15 34.80 34.80 34.80 34.80 0.4K
16:17 35.10 35.10 35.10 35.10 0.0K
16:18 35.10 35.10 35.10 35.10 0.1K
16:22 34.70 34.70 34.70 34.70 3.8K
16:25 34.70 34.70 34.70 34.70 0.1K
16:28 34.60 34.60 34.30 34.40 1.3K
16:29 34.40 34.40 34.30 34.30 0.4K
16:35 34.30 34.30 34.30 34.30 1.4K
16:37 34.60 34.60 34.60 34.60 0.1K
16:38 34.60 34.60 34.60 34.60 0.1K
16:41 34.30 34.30 34.30 34.30 0.0K
16:42 34.60 34.60 34.30 34.30 0.0K
16:43 34.60 34.60 34.60 34.60 0.0K
16:45 34.60 34.60 34.60 34.60 0.0K
16:49 34.60 34.60 34.60 34.60 0.0K
16:51 34.30 34.30 34.30 34.30 0.0K
16:55 34.60 34.60 34.60 34.60 0.0K
16:58 34.30 34.30 34.30 34.30 0.0K
17:00 34.50 34.50 34.50 34.50 0.0K
17:01 34.20 34.50 34.20 34.20 1.4K
17:02 34.50 34.50 34.50 34.50 0.0K
17:03 34.20 34.20 34.20 34.20 1.7K
17:05 34.20 34.20 34.20 34.20 1.6K
17:06 34.20 34.20 34.20 34.20 0.0K
17:07 34.20 34.20 34.20 34.20 0.6K
17:09 34.10 34.10 34.10 34.10 0.2K
17:10 34.10 34.10 34.10 34.10 0.0K
17:11 34.40 34.40 34.40 34.40 0.0K
17:12 34.20 34.20 34.20 34.20 0.6K
17:15 34.10 34.10 34.10 34.10 0.2K
17:19 34.00 34.00 34.00 34.00 0.2K
17:20 34.10 34.20 34.10 34.20 1.6K
17:22 34.40 34.40 34.40 34.40 0.0K
17:30 34.00 34.00 34.00 34.00 9.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available