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 34.00 34.80 34.00 34.80 3.5K
09:01 35.00 35.40 34.70 34.70 3.3K
09:03 34.80 34.80 34.50 34.50 0.1K
09:04 34.50 34.80 34.50 34.80 0.2K
09:05 34.80 34.80 34.50 34.50 0.3K
09:06 34.80 35.00 34.80 35.00 1.2K
09:07 34.90 34.90 34.90 34.90 0.1K
09:09 34.80 34.80 34.80 34.80 0.0K
09:10 34.70 34.70 34.30 34.30 0.5K
09:13 34.30 34.30 34.30 34.30 0.1K
09:15 34.20 34.50 34.20 34.50 0.5K
09:16 34.50 34.50 34.50 34.50 0.0K
09:17 34.50 34.60 34.40 34.60 0.2K
09:18 34.70 34.70 34.40 34.70 0.8K
09:20 34.70 34.70 34.70 34.70 0.1K
09:22 34.70 34.70 34.70 34.70 0.0K
09:25 34.70 34.70 34.70 34.70 0.0K
09:29 34.70 34.70 34.70 34.70 0.4K
09:30 34.70 34.70 34.70 34.70 0.1K
09:32 34.50 34.50 34.50 34.50 0.1K
09:33 34.40 34.50 34.40 34.50 0.0K
09:34 34.50 34.50 34.50 34.50 0.0K
09:35 34.50 34.50 34.50 34.50 0.4K
09:37 34.50 34.50 34.50 34.50 0.2K
09:39 34.50 34.50 34.50 34.50 0.0K
09:41 34.50 34.50 34.50 34.50 0.0K
09:44 34.50 34.50 34.50 34.50 0.4K
09:45 34.50 34.50 34.50 34.50 0.0K
09:46 34.50 34.50 34.50 34.50 0.1K
09:51 34.50 34.50 34.50 34.50 3.4K
09:52 34.50 34.50 34.40 34.50 0.5K
09:53 34.50 34.50 34.20 34.20 0.0K
09:58 34.50 34.50 34.50 34.50 0.0K
09:59 34.20 34.20 34.20 34.20 0.3K
10:00 34.50 34.50 34.20 34.20 0.3K
10:02 34.10 34.10 34.10 34.10 0.3K
10:03 34.10 34.10 34.10 34.10 0.0K
10:07 34.10 34.30 34.10 34.30 0.0K
10:08 34.10 34.30 34.10 34.30 0.1K
10:11 34.10 34.10 34.10 34.10 0.3K
10:12 34.20 34.20 34.20 34.20 0.0K
10:13 34.20 34.20 34.00 34.00 0.1K
10:14 34.20 34.30 34.20 34.30 0.7K
10:16 34.30 34.30 34.30 34.30 0.0K
10:17 34.00 34.00 34.00 34.00 0.3K
10:18 34.20 34.20 34.20 34.20 0.0K
10:19 34.20 34.20 34.20 34.20 0.0K
10:20 34.00 34.00 34.00 34.00 0.0K
10:23 34.20 34.20 34.00 34.20 0.6K
10:24 34.20 34.20 34.20 34.20 0.0K
10:25 34.30 34.30 34.30 34.30 0.0K
10:26 34.30 34.30 34.30 34.30 0.0K
10:27 34.30 34.30 34.30 34.30 0.0K
10:28 34.30 34.30 34.30 34.30 0.0K
10:32 34.30 34.30 34.30 34.30 0.0K
10:33 34.30 34.30 34.30 34.30 0.0K
10:34 34.30 34.30 34.30 34.30 0.3K
10:35 34.40 34.40 34.40 34.40 0.1K
10:36 34.10 34.30 34.10 34.30 0.2K
10:43 34.30 34.30 34.30 34.30 1.3K
10:44 34.30 34.30 34.10 34.10 0.0K
10:46 34.10 34.10 34.10 34.10 0.1K
10:48 34.40 34.40 34.40 34.40 1.0K
10:49 34.10 34.10 34.10 34.10 0.0K
10:50 34.20 34.20 34.20 34.20 0.3K
10:53 34.10 34.10 34.10 34.10 0.0K
10:58 34.10 34.10 34.10 34.10 0.4K
11:01 34.00 34.00 34.00 34.00 0.4K
11:02 34.00 34.00 34.00 34.00 0.0K
11:03 34.10 34.10 34.10 34.10 0.6K
11:04 34.20 34.20 34.00 34.00 0.1K
11:11 34.30 34.30 34.30 34.30 0.1K
11:14 34.10 34.40 34.10 34.40 0.3K
11:15 34.30 34.30 34.00 34.30 0.5K
11:19 34.30 34.30 34.00 34.00 0.0K
11:21 34.00 34.00 34.00 34.00 0.0K
11:23 34.30 34.30 34.30 34.30 0.0K
11:25 34.30 34.30 34.30 34.30 0.0K
11:26 34.30 34.30 34.30 34.30 0.0K
11:27 34.30 34.30 34.30 34.30 0.1K
11:30 34.10 34.40 34.10 34.10 0.4K
11:32 34.10 34.10 34.10 34.10 0.0K
11:33 34.40 34.40 34.40 34.40 1.2K
11:42 34.40 34.40 34.40 34.40 0.3K
11:50 34.20 34.30 34.20 34.30 0.4K
11:51 34.30 34.30 34.30 34.30 0.7K
11:55 34.30 34.30 34.30 34.30 0.0K
12:02 34.10 34.30 34.10 34.30 0.1K
12:04 34.30 34.30 34.30 34.30 0.3K
12:07 34.40 34.40 34.40 34.40 0.1K
12:08 34.50 34.50 34.50 34.50 0.0K
12:11 34.50 34.50 34.20 34.20 0.0K
12:15 34.20 34.20 34.20 34.20 0.2K
12:21 34.40 34.40 34.40 34.40 0.0K
12:27 34.20 34.20 34.20 34.20 0.3K
12:31 34.40 34.40 34.20 34.20 0.2K
12:33 34.40 34.40 34.40 34.40 0.0K
12:34 34.40 34.40 34.40 34.40 0.0K
12:35 34.40 34.40 34.40 34.40 0.0K
12:47 34.40 34.40 34.40 34.40 0.0K
12:50 34.20 34.20 34.20 34.20 0.1K
12:51 34.10 34.10 34.10 34.10 1.4K
12:52 34.00 34.00 34.00 34.00 0.0K
12:53 34.20 34.20 34.20 34.20 0.1K
12:55 34.20 34.20 34.20 34.20 0.0K
12:57 34.00 34.00 34.00 34.00 0.1K
12:58 34.30 34.30 34.30 34.30 0.1K
13:00 34.30 34.30 34.30 34.30 0.0K
13:08 34.30 34.30 34.30 34.30 0.0K
13:10 34.30 34.30 34.30 34.30 0.0K
13:11 34.30 34.30 34.30 34.30 0.2K
13:15 34.00 34.00 34.00 34.00 0.1K
13:18 34.00 34.00 34.00 34.00 2.8K
13:25 34.30 34.30 34.30 34.30 0.0K
13:28 34.00 34.00 34.00 34.00 0.0K
13:30 34.30 34.30 34.30 34.30 0.0K
13:31 34.30 34.30 34.30 34.30 0.0K
13:32 34.30 34.30 34.30 34.30 0.1K
13:36 34.30 34.30 34.30 34.30 0.1K
13:40 34.00 34.00 34.00 34.00 0.3K
13:45 34.30 34.30 34.30 34.30 0.1K
13:47 34.30 34.30 34.30 34.30 0.0K
13:53 34.20 34.20 34.20 34.20 0.0K
13:56 34.00 34.00 34.00 34.00 0.4K
14:00 34.10 34.10 34.10 34.10 1.4K
14:01 34.20 34.20 34.20 34.20 0.1K
14:04 34.20 34.20 34.20 34.20 0.0K
14:05 34.20 34.20 34.20 34.20 0.2K
14:07 34.00 34.00 34.00 34.00 0.0K
14:08 34.20 34.20 34.20 34.20 0.0K
14:09 34.40 34.40 34.40 34.40 1.0K
14:10 34.00 34.00 34.00 34.00 0.0K
14:11 34.00 34.00 34.00 34.00 0.4K
14:14 34.30 34.30 34.30 34.30 0.0K
14:20 34.00 34.00 34.00 34.00 0.0K
14:22 34.00 34.00 34.00 34.00 0.1K
14:26 34.00 34.00 34.00 34.00 0.2K
14:30 33.90 33.90 33.90 33.90 0.1K
14:31 33.90 34.00 33.90 34.00 3.2K
14:33 34.00 34.00 34.00 34.00 0.0K
14:39 33.50 33.50 33.50 33.50 9.0K
14:40 33.70 33.70 33.70 33.70 0.0K
14:41 33.10 33.10 32.90 32.90 12.3K
14:43 32.50 32.50 32.50 32.50 12.9K
14:44 32.40 32.40 32.40 32.40 0.0K
14:45 33.00 33.00 33.00 33.00 3.3K
14:46 33.10 33.40 33.10 33.40 3.5K
14:49 33.20 33.20 33.20 33.20 0.0K
14:50 33.20 33.20 33.20 33.20 3.4K
14:51 33.00 33.00 33.00 33.00 0.0K
14:53 33.40 33.40 33.40 33.40 0.9K
15:00 33.40 33.40 33.40 33.40 1.6K
15:01 33.40 33.40 33.40 33.40 0.3K
15:02 33.40 33.40 33.40 33.40 0.0K
15:06 33.50 33.50 33.50 33.50 0.5K
15:07 33.70 33.80 33.70 33.80 0.3K
15:08 33.80 33.80 33.80 33.80 0.0K
15:09 33.70 33.70 33.70 33.70 0.1K
15:13 33.60 33.60 33.20 33.20 4.3K
15:14 33.10 33.10 33.10 33.10 10.8K
15:17 33.00 33.00 33.00 33.00 0.0K
15:18 33.00 33.20 33.00 33.20 0.2K
15:20 32.90 32.90 32.90 32.90 0.0K
15:22 33.20 33.20 33.20 33.20 0.1K
15:23 33.20 33.20 33.20 33.20 0.3K
15:28 32.90 32.90 32.80 32.80 0.1K
15:31 32.80 32.80 32.80 32.80 0.0K
15:33 33.10 33.10 33.10 33.10 0.0K
15:37 33.10 33.10 33.10 33.10 0.0K
15:38 32.90 32.90 32.90 32.90 0.0K
15:42 33.00 33.00 32.90 32.90 0.0K
15:44 32.80 32.80 32.80 32.80 0.0K
15:45 33.00 33.00 33.00 33.00 0.0K
15:47 33.00 33.00 33.00 33.00 1.0K
15:50 33.10 33.20 33.10 33.20 1.6K
15:51 33.20 33.30 33.10 33.30 2.6K
15:55 33.30 33.30 33.30 33.30 0.1K
15:59 33.10 33.10 33.10 33.10 0.0K
16:00 33.10 33.10 33.10 33.10 4.7K
16:01 33.00 33.00 33.00 33.00 0.0K
16:04 33.00 33.00 33.00 33.00 0.0K
16:07 33.10 33.10 33.10 33.10 0.0K
16:08 33.10 33.10 33.10 33.10 0.0K
16:09 33.10 33.10 33.10 33.10 0.0K
16:10 33.10 33.10 33.10 33.10 0.1K
16:11 33.10 33.40 33.10 33.40 6.1K
16:16 32.80 32.80 32.80 32.80 7.0K
16:17 33.10 33.10 33.10 33.10 0.5K
16:19 32.90 32.90 32.70 32.70 1.1K
16:21 32.80 33.10 32.80 33.10 0.1K
16:22 32.80 32.80 32.80 32.80 1.3K
16:25 32.80 32.90 32.80 32.90 0.3K
16:27 32.90 32.90 32.90 32.90 0.0K
16:28 32.60 32.60 32.60 32.60 0.0K
16:29 32.90 32.90 32.90 32.90 0.0K
16:30 33.00 33.00 32.90 33.00 0.0K
16:31 32.90 32.90 32.90 32.90 0.4K
16:32 32.80 32.80 32.80 32.80 0.0K
16:33 32.90 32.90 32.90 32.90 0.0K
16:35 32.90 32.90 32.90 32.90 0.0K
16:38 32.90 32.90 32.90 32.90 1.2K
16:42 33.00 33.00 32.80 32.80 0.3K
16:48 32.80 32.80 32.80 32.80 0.3K
16:49 32.70 32.70 32.70 32.70 2.0K
16:50 32.90 32.90 32.90 32.90 0.0K
16:51 32.90 32.90 32.90 32.90 0.0K
16:52 32.60 32.80 32.60 32.80 0.0K
16:55 32.90 32.90 32.70 32.90 1.4K
16:56 32.70 32.70 32.70 32.70 0.1K
16:57 32.70 32.70 32.70 32.70 0.1K
16:59 32.90 32.90 32.90 32.90 1.0K
17:00 32.90 33.10 32.90 33.10 1.3K
17:01 33.00 33.10 33.00 33.10 0.2K
17:06 32.90 32.90 32.90 32.90 0.2K
17:08 32.90 32.90 32.90 32.90 0.1K
17:09 33.00 33.10 33.00 33.10 0.1K
17:10 33.00 33.10 33.00 33.10 0.0K
17:14 33.10 33.10 33.10 33.10 0.2K
17:15 33.00 33.00 33.00 33.00 0.1K
17:22 33.10 33.10 33.10 33.10 1.1K
17:29 32.80 32.80 32.80 32.80 0.0K
17:30 32.80 32.80 32.80 32.80 12.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available