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 34.50 34.80 34.50 34.50 1.6K
09:01 34.20 34.70 34.20 34.70 0.2K
09:02 34.60 34.60 34.30 34.60 0.8K
09:03 34.60 34.60 34.60 34.60 0.1K
09:04 34.40 34.40 34.40 34.40 0.1K
09:05 34.60 34.60 34.60 34.60 0.1K
09:06 34.60 34.60 34.60 34.60 0.1K
09:08 34.60 34.70 34.60 34.70 0.2K
09:09 34.70 34.70 34.70 34.70 0.9K
09:10 35.00 35.00 35.00 35.00 0.6K
09:11 35.00 35.10 35.00 35.10 0.8K
09:12 35.10 35.20 35.10 35.20 2.3K
09:13 35.30 35.60 35.30 35.40 7.8K
09:14 35.60 35.60 35.30 35.30 2.3K
09:15 35.20 35.30 35.20 35.30 1.5K
09:16 35.30 35.30 35.20 35.20 2.8K
09:17 35.10 35.10 35.10 35.10 1.1K
09:22 35.20 35.20 35.20 35.20 0.1K
09:24 35.20 35.20 35.20 35.20 0.0K
09:26 35.20 35.20 35.20 35.20 0.1K
09:27 35.20 35.20 35.00 35.00 0.4K
09:29 35.00 35.00 35.00 35.00 1.3K
09:31 35.00 35.00 34.90 34.90 0.0K
09:32 34.90 35.10 34.90 35.10 0.1K
09:34 35.10 35.10 34.90 35.10 0.1K
09:35 35.10 35.10 35.10 35.10 0.5K
09:36 35.20 35.20 35.20 35.20 0.0K
09:37 35.20 35.20 35.20 35.20 0.3K
09:38 35.30 35.30 35.20 35.20 0.4K
09:40 35.20 35.20 35.20 35.20 0.0K
09:41 35.20 35.20 35.20 35.20 1.1K
09:42 35.30 35.30 35.30 35.30 0.0K
09:44 35.30 35.30 35.30 35.30 0.0K
09:48 35.30 35.30 35.30 35.30 0.0K
09:49 35.30 35.30 35.30 35.30 1.4K
09:50 35.30 35.30 35.30 35.30 0.1K
09:52 35.30 35.30 35.30 35.30 0.0K
09:53 35.30 35.30 35.30 35.30 0.0K
09:55 35.30 35.30 35.30 35.30 0.0K
09:56 35.30 35.30 35.30 35.30 0.1K
09:57 35.30 35.30 35.30 35.30 0.0K
09:58 35.20 35.20 35.10 35.10 0.3K
10:01 35.30 35.30 35.00 35.00 4.6K
10:02 34.90 34.90 34.80 34.80 0.5K
10:03 35.10 35.10 35.10 35.10 0.0K
10:05 35.00 35.00 35.00 35.00 0.2K
10:08 35.10 35.10 35.10 35.10 0.0K
10:09 35.20 35.20 35.20 35.20 0.4K
10:13 34.90 34.90 34.90 34.90 0.8K
10:14 35.00 35.00 35.00 35.00 0.2K
10:19 35.10 35.10 35.10 35.10 0.0K
10:20 35.10 35.10 35.10 35.10 0.1K
10:25 35.10 35.10 35.10 35.10 1.3K
10:31 34.90 34.90 34.90 34.90 1.2K
10:34 34.90 34.90 34.90 34.90 0.1K
10:35 34.90 34.90 34.90 34.90 0.1K
10:39 35.20 35.20 35.20 35.20 0.2K
10:40 35.20 35.20 35.20 35.20 0.0K
10:41 34.90 35.20 34.90 35.20 0.2K
10:44 34.90 34.90 34.90 34.90 1.7K
10:47 34.80 34.80 34.80 34.80 0.4K
10:48 34.70 34.70 34.70 34.70 1.0K
10:49 34.80 34.80 34.80 34.80 0.0K
10:50 34.80 34.80 34.80 34.80 0.0K
10:51 34.70 34.70 34.70 34.70 0.3K
10:53 34.80 34.80 34.80 34.80 0.0K
11:01 34.80 34.80 34.80 34.80 0.1K
11:05 34.50 34.50 34.50 34.50 0.7K
11:06 34.30 34.30 34.30 34.30 0.0K
11:10 34.30 34.50 34.30 34.50 0.0K
11:15 34.50 34.50 34.50 34.50 0.6K
11:16 34.50 34.50 34.40 34.50 2.3K
11:17 34.50 34.50 34.40 34.40 0.1K
11:22 34.50 34.50 34.50 34.50 0.0K
11:23 34.50 34.50 34.50 34.50 0.0K
11:25 34.50 34.50 34.50 34.50 0.0K
11:27 34.50 34.50 34.50 34.50 0.4K
11:28 34.30 34.50 34.30 34.50 0.0K
11:30 34.30 34.30 34.30 34.30 0.1K
11:33 34.50 34.50 34.50 34.50 0.0K
11:34 34.50 34.50 34.50 34.50 0.0K
11:37 34.30 34.30 34.30 34.30 0.1K
11:40 34.30 34.30 34.30 34.30 0.1K
11:41 34.30 34.30 34.30 34.30 0.1K
11:43 34.50 34.50 34.50 34.50 0.0K
11:45 34.50 34.50 34.50 34.50 0.0K
11:50 34.50 34.50 34.50 34.50 0.2K
11:52 34.50 34.50 34.50 34.50 1.2K
11:53 34.70 34.70 34.70 34.70 0.4K
11:54 34.50 34.50 34.50 34.50 0.4K
12:04 34.70 34.70 34.70 34.70 0.2K
12:07 34.50 34.50 34.50 34.50 0.0K
12:09 34.80 34.80 34.50 34.50 0.2K
12:10 34.80 34.80 34.80 34.80 0.0K
12:11 34.50 34.70 34.50 34.70 0.0K
12:12 34.70 34.70 34.70 34.70 0.0K
12:14 34.70 34.70 34.70 34.70 0.1K
12:15 34.70 34.70 34.70 34.70 0.0K
12:16 34.80 34.80 34.80 34.80 0.0K
12:18 34.80 34.80 34.80 34.80 0.0K
12:30 34.70 34.70 34.50 34.50 0.3K
12:33 34.70 34.70 34.70 34.70 0.0K
12:37 34.60 34.70 34.60 34.70 0.3K
12:41 34.70 34.70 34.70 34.70 0.0K
12:44 34.50 34.50 34.50 34.50 0.1K
12:47 34.80 34.80 34.80 34.80 0.2K
13:04 34.50 34.60 34.50 34.60 1.0K
13:06 34.30 34.30 34.30 34.30 0.0K
13:08 34.40 34.40 34.40 34.40 0.0K
13:14 34.50 34.50 34.50 34.50 1.2K
13:16 34.40 34.40 34.40 34.40 0.0K
13:17 34.70 34.70 34.70 34.70 0.0K
13:29 34.70 34.70 34.70 34.70 0.3K
13:33 34.40 34.40 34.40 34.40 0.0K
13:46 34.70 34.70 34.70 34.70 0.1K
13:51 34.70 34.70 34.40 34.40 0.0K
13:56 34.30 34.30 34.30 34.30 4.7K
14:01 34.40 34.40 34.40 34.40 0.1K
14:02 34.20 34.20 34.20 34.20 3.8K
14:03 34.00 34.20 34.00 34.20 0.3K
14:05 34.20 34.20 34.10 34.20 1.4K
14:07 34.30 34.30 34.30 34.30 0.0K
14:09 34.30 34.30 34.30 34.30 0.0K
14:10 34.20 34.20 34.20 34.20 0.0K
14:15 34.20 34.20 34.20 34.20 0.0K
14:18 34.30 34.30 34.30 34.30 0.0K
14:28 34.40 34.40 34.40 34.40 0.0K
14:30 34.30 34.30 34.30 34.30 0.0K
14:38 34.50 34.50 34.50 34.50 0.0K
14:40 34.40 34.40 34.40 34.40 0.0K
14:41 34.40 34.40 34.40 34.40 0.0K
14:45 34.20 34.20 34.10 34.10 1.0K
14:49 34.40 34.40 34.40 34.40 0.0K
14:51 34.40 34.40 34.40 34.40 0.0K
14:52 34.40 34.40 34.40 34.40 0.0K
14:54 34.40 34.40 34.40 34.40 0.2K
15:05 34.40 34.40 34.40 34.40 0.0K
15:07 34.20 34.20 34.20 34.20 0.4K
15:08 34.00 34.00 34.00 34.00 2.0K
15:09 34.00 34.00 34.00 34.00 2.8K
15:10 33.70 33.70 33.70 33.70 3.1K
15:11 33.90 33.90 33.90 33.90 0.0K
15:12 33.60 33.60 33.60 33.60 0.1K
15:13 33.90 33.90 33.60 33.60 0.0K
15:15 33.90 33.90 33.90 33.90 0.0K
15:21 33.90 34.10 33.90 34.10 2.1K
15:23 34.10 34.10 34.10 34.10 0.0K
15:30 34.00 34.00 34.00 34.00 1.1K
15:31 33.90 33.90 33.90 33.90 0.0K
15:33 33.90 33.90 33.90 33.90 0.1K
15:35 34.00 34.00 34.00 34.00 0.0K
15:38 33.90 33.90 33.90 33.90 0.0K
15:43 33.90 33.90 33.80 33.80 0.9K
15:44 33.80 33.80 33.80 33.80 0.3K
15:45 33.70 33.70 33.70 33.70 3.8K
15:47 33.80 33.80 33.80 33.80 0.1K
15:53 33.80 33.80 33.60 33.60 0.5K
15:54 33.60 33.60 33.60 33.60 1.5K
15:55 33.70 33.70 33.60 33.60 1.7K
15:58 33.50 33.60 33.50 33.60 0.5K
15:59 33.70 33.70 33.70 33.70 0.1K
16:00 33.70 33.70 33.60 33.60 0.1K
16:01 33.60 33.60 33.60 33.60 0.1K
16:02 33.70 33.70 33.50 33.50 0.0K
16:03 33.50 33.50 33.50 33.50 0.3K
16:04 33.70 33.70 33.70 33.70 0.0K
16:05 33.50 33.50 33.50 33.50 0.0K
16:07 33.70 33.70 33.70 33.70 0.0K
16:09 33.50 33.70 33.50 33.70 0.2K
16:14 33.50 33.50 33.50 33.50 0.2K
16:15 33.70 33.70 33.70 33.70 0.1K
16:16 33.60 33.60 33.50 33.50 3.4K
16:19 33.30 33.30 33.30 33.30 0.4K
16:20 33.40 33.40 33.40 33.40 0.1K
16:22 33.40 33.40 33.40 33.40 0.0K
16:23 33.50 33.50 33.50 33.50 0.0K
16:24 33.50 33.50 33.50 33.50 0.0K
16:28 33.50 33.50 33.50 33.50 0.3K
16:31 33.40 33.40 33.40 33.40 0.0K
16:42 33.50 33.50 33.50 33.50 0.0K
16:45 33.40 33.40 33.40 33.40 0.0K
16:46 33.40 33.40 33.40 33.40 0.1K
16:47 33.40 33.40 33.40 33.40 0.1K
16:50 33.50 33.50 33.40 33.40 0.1K
16:51 33.50 33.50 33.50 33.50 0.1K
16:52 33.50 33.50 33.50 33.50 0.2K
16:53 33.60 33.70 33.60 33.70 0.3K
16:56 33.70 33.70 33.60 33.60 0.2K
16:58 33.70 33.70 33.70 33.70 0.0K
16:59 33.70 33.70 33.50 33.50 0.0K
17:02 33.50 33.50 33.50 33.50 0.1K
17:05 33.50 33.50 33.50 33.50 0.0K
17:10 33.40 33.40 33.40 33.40 0.5K
17:11 33.60 33.60 33.60 33.60 0.7K
17:13 33.60 33.60 33.60 33.60 1.3K
17:14 33.60 33.60 33.60 33.60 0.0K
17:15 33.60 33.60 33.60 33.60 0.1K
17:17 33.60 33.60 33.60 33.60 0.2K
17:18 33.40 33.60 33.40 33.60 0.1K
17:22 33.50 33.50 33.50 33.50 0.1K
17:23 33.30 33.30 33.30 33.30 0.4K
17:24 33.30 33.70 33.30 33.70 0.2K
17:29 33.30 33.30 33.30 33.30 0.0K
17:30 33.30 33.30 33.30 33.30 6.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available