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 33.20 33.20 32.30 32.30 11.0K
09:01 32.20 32.70 32.00 32.70 3.5K
09:02 32.50 33.10 32.50 33.10 1.9K
09:03 33.10 33.10 33.00 33.00 2.1K
09:04 33.20 33.30 32.90 32.90 0.7K
09:05 33.30 33.80 33.00 33.80 3.2K
09:06 33.60 33.80 33.50 33.50 3.1K
09:07 33.60 33.60 33.20 33.60 0.2K
09:08 33.70 33.70 33.40 33.70 0.2K
09:11 33.10 33.10 33.10 33.10 4.2K
09:12 33.10 33.10 33.10 33.10 0.2K
09:13 33.00 33.30 33.00 33.30 0.3K
09:14 33.00 33.70 33.00 33.70 1.3K
09:15 33.60 33.70 33.60 33.60 0.8K
09:16 33.40 33.60 33.40 33.60 0.4K
09:18 33.40 33.40 33.30 33.30 1.1K
09:19 33.30 33.70 33.30 33.40 1.3K
09:20 33.70 33.70 33.70 33.70 0.1K
09:21 33.70 33.70 33.70 33.70 0.4K
09:24 33.30 33.60 33.30 33.60 0.4K
09:30 33.60 33.60 33.60 33.60 0.0K
09:33 33.20 33.60 33.20 33.60 0.1K
09:35 33.60 33.60 33.60 33.60 0.0K
09:36 33.60 33.60 33.60 33.60 0.4K
09:37 33.60 33.70 33.60 33.70 0.3K
09:38 33.70 33.70 33.70 33.70 0.4K
09:39 33.90 34.00 33.90 34.00 0.8K
09:40 33.90 34.10 33.90 34.10 1.4K
09:41 33.70 34.00 33.70 34.00 2.8K
09:42 34.10 34.20 34.10 34.20 0.2K
09:43 34.00 34.00 34.00 34.00 0.1K
09:44 34.10 34.20 34.10 34.20 0.2K
09:45 34.20 34.20 34.20 34.20 0.6K
09:47 34.20 34.20 34.20 34.20 0.0K
09:48 34.10 34.20 34.10 34.20 0.0K
09:50 34.10 34.10 34.10 34.10 0.0K
09:53 34.10 34.10 34.00 34.00 0.1K
09:54 33.80 34.00 33.70 33.70 0.5K
09:55 34.00 34.10 34.00 34.10 0.0K
09:56 34.10 34.10 33.80 33.80 0.4K
09:57 33.80 33.80 33.30 33.60 10.1K
09:58 33.70 33.70 33.70 33.70 0.4K
09:59 33.30 33.30 33.30 33.30 0.0K
10:00 33.30 33.30 33.30 33.30 0.0K
10:01 33.30 33.60 33.20 33.20 0.4K
10:02 33.20 33.20 33.20 33.20 0.0K
10:03 33.20 33.20 33.20 33.20 0.1K
10:04 33.20 33.20 33.20 33.20 0.5K
10:05 33.20 33.20 33.20 33.20 0.1K
10:07 33.60 33.60 33.20 33.20 0.5K
10:08 33.20 33.20 33.20 33.20 0.5K
10:14 33.20 33.20 33.20 33.20 0.0K
10:17 33.20 33.20 33.20 33.20 0.0K
10:18 33.20 33.20 33.20 33.20 0.1K
10:19 33.60 33.60 33.20 33.60 0.0K
10:22 33.20 33.20 33.20 33.20 0.3K
10:23 33.20 33.20 33.20 33.20 0.5K
10:26 33.60 33.60 33.60 33.60 0.3K
10:27 33.20 33.20 33.20 33.20 0.8K
10:28 33.10 33.10 33.10 33.10 0.1K
10:29 33.00 33.20 33.00 33.10 5.1K
10:31 33.20 33.20 33.20 33.20 0.1K
10:36 33.50 33.60 33.50 33.60 0.6K
10:37 33.60 33.60 33.60 33.60 0.0K
10:43 33.50 33.50 33.50 33.50 0.0K
10:45 33.40 33.50 33.40 33.50 0.7K
10:48 33.30 33.50 33.30 33.50 0.8K
10:49 33.20 33.20 33.20 33.20 1.2K
10:50 33.50 33.50 33.50 33.50 0.5K
10:51 33.30 33.60 33.30 33.60 0.4K
10:52 33.60 33.60 33.60 33.60 0.1K
10:54 33.50 33.50 33.50 33.50 0.3K
10:55 33.50 33.50 33.50 33.50 0.1K
10:57 33.60 33.60 33.60 33.60 3.0K
10:59 33.60 33.60 33.60 33.60 0.8K
11:01 33.70 33.70 33.70 33.70 0.0K
11:02 33.40 33.70 33.40 33.70 0.0K
11:11 33.60 33.60 33.60 33.60 0.0K
11:16 33.60 33.60 33.60 33.60 0.0K
11:21 33.70 33.70 33.70 33.70 0.0K
11:23 33.60 33.60 33.60 33.60 2.4K
11:26 33.70 33.70 33.70 33.70 0.0K
11:30 33.70 33.70 33.40 33.40 0.0K
11:32 33.70 33.70 33.40 33.40 0.4K
11:34 33.70 33.70 33.70 33.70 0.0K
11:35 33.70 33.70 33.40 33.60 0.0K
11:38 33.60 33.60 33.60 33.60 0.0K
11:39 33.40 33.40 33.40 33.40 0.1K
11:43 33.70 33.70 33.70 33.70 0.0K
11:47 33.50 33.50 33.50 33.50 0.1K
11:51 33.70 33.70 33.70 33.70 0.7K
11:53 33.70 33.70 33.70 33.70 0.0K
11:55 33.70 33.70 33.70 33.70 0.7K
12:01 33.70 33.70 33.70 33.70 0.3K
12:04 33.70 33.70 33.70 33.70 0.6K
12:05 33.50 33.50 33.50 33.50 0.0K
12:06 33.60 33.60 33.60 33.60 0.0K
12:07 33.60 33.60 33.60 33.60 0.1K
12:09 33.60 33.60 33.60 33.60 1.6K
12:10 33.50 33.50 33.50 33.50 0.1K
12:15 33.50 33.50 33.50 33.50 0.1K
12:16 33.50 33.50 33.50 33.50 0.1K
12:20 33.50 33.50 33.50 33.50 0.0K
12:23 33.70 33.70 33.70 33.70 0.0K
12:24 33.50 33.50 33.50 33.50 0.5K
12:25 33.70 33.70 33.70 33.70 0.0K
12:35 33.40 33.40 33.40 33.40 0.0K
12:37 33.70 33.70 33.70 33.70 0.0K
12:38 33.70 33.70 33.70 33.70 0.0K
12:39 33.70 33.70 33.70 33.70 0.1K
12:40 33.50 33.50 33.50 33.50 1.0K
12:44 33.80 33.80 33.80 33.80 0.0K
12:48 33.80 33.80 33.80 33.80 0.2K
12:49 33.80 33.80 33.80 33.80 0.3K
12:50 33.80 33.80 33.80 33.80 0.8K
13:05 33.60 33.60 33.60 33.60 0.0K
13:08 33.60 33.60 33.60 33.60 0.0K
13:10 33.90 33.90 33.90 33.90 0.3K
13:12 33.90 33.90 33.90 33.90 0.0K
13:13 33.90 33.90 33.90 33.90 0.0K
13:14 33.90 33.90 33.90 33.90 0.0K
13:17 33.90 33.90 33.90 33.90 0.0K
13:24 33.60 33.60 33.60 33.60 0.0K
13:28 33.60 33.60 33.60 33.60 0.0K
13:35 33.90 33.90 33.90 33.90 0.0K
13:40 33.60 33.60 33.60 33.60 0.1K
13:44 33.90 33.90 33.90 33.90 0.0K
13:47 33.60 33.60 33.60 33.60 0.0K
13:49 33.90 33.90 33.90 33.90 0.0K
13:50 33.90 33.90 33.90 33.90 0.0K
14:07 33.90 33.90 33.90 33.90 0.0K
14:19 33.60 33.60 33.60 33.60 0.0K
14:20 33.90 33.90 33.90 33.90 0.0K
14:23 33.60 33.60 33.60 33.60 0.8K
14:24 33.90 33.90 33.90 33.90 0.0K
14:25 33.60 33.60 33.60 33.60 1.1K
14:36 33.90 33.90 33.90 33.90 0.1K
14:38 33.90 33.90 33.90 33.90 0.1K
14:45 33.60 33.80 33.60 33.80 0.7K
14:49 33.80 33.80 33.80 33.80 0.0K
14:53 33.80 33.80 33.50 33.50 0.3K
14:55 33.50 33.50 33.50 33.50 0.5K
14:56 33.50 33.60 33.50 33.50 0.7K
14:57 33.50 33.50 33.50 33.50 1.7K
14:59 33.50 33.50 33.50 33.50 0.2K
15:04 33.50 33.50 33.50 33.50 4.6K
15:10 33.70 33.70 33.70 33.70 0.0K
15:11 33.70 33.70 33.70 33.70 0.0K
15:12 33.60 33.60 33.60 33.60 0.0K
15:20 33.90 33.90 33.90 33.90 0.0K
15:24 33.80 33.90 33.80 33.80 2.7K
15:25 33.70 33.70 33.70 33.70 0.8K
15:40 33.50 33.50 33.50 33.50 1.3K
16:02 33.80 33.80 33.80 33.80 0.5K
16:10 33.50 33.50 33.50 33.50 0.1K
16:18 33.40 33.40 33.40 33.40 0.1K
16:20 33.80 33.80 33.80 33.80 0.0K
16:24 33.80 33.80 33.80 33.80 0.2K
16:25 33.50 33.50 33.50 33.50 0.0K
16:27 33.80 33.80 33.80 33.80 0.7K
16:29 33.40 33.40 33.40 33.40 0.3K
16:31 33.40 33.40 33.40 33.40 0.0K
16:40 33.80 33.80 33.80 33.80 0.0K
16:51 33.30 33.30 33.30 33.30 1.0K
16:52 33.30 33.30 33.30 33.30 0.1K
16:54 33.30 33.30 33.30 33.30 0.4K
17:05 33.40 33.50 33.40 33.50 0.2K
17:06 33.50 33.50 33.50 33.50 0.0K
17:07 33.40 33.40 33.40 33.40 1.0K
17:11 33.70 33.70 33.70 33.70 0.7K
17:19 33.50 33.50 33.50 33.50 0.0K
17:20 33.70 33.70 33.70 33.70 0.0K
17:24 33.30 33.30 33.30 33.30 0.1K
17:29 33.30 33.30 33.30 33.30 4.4K
17:30 33.30 33.30 33.30 33.30 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available