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 32.50 32.50 32.40 32.40 3.6K
09:01 32.70 32.70 32.70 32.70 0.6K
09:02 32.40 32.40 32.40 32.40 0.2K
09:05 32.40 32.40 32.40 32.40 0.2K
09:06 32.70 32.70 32.70 32.70 0.0K
09:07 32.70 32.70 32.60 32.60 0.0K
09:08 32.50 32.50 32.40 32.40 0.3K
09:09 32.40 32.50 32.40 32.50 0.2K
09:10 32.50 32.50 32.10 32.10 3.0K
09:11 32.20 32.50 32.20 32.50 0.7K
09:13 32.20 32.20 32.20 32.20 0.0K
09:14 32.20 32.50 32.20 32.50 0.2K
09:15 32.40 32.40 32.30 32.40 1.6K
09:16 32.30 32.30 32.30 32.30 0.2K
09:17 32.30 32.30 32.30 32.30 0.5K
09:18 32.30 32.30 32.30 32.30 0.5K
09:19 32.30 32.30 32.30 32.30 0.0K
09:20 32.30 32.30 32.20 32.20 1.8K
09:21 32.40 32.50 32.40 32.50 0.0K
09:24 32.40 32.40 32.40 32.40 0.1K
09:26 32.60 32.60 32.60 32.60 1.2K
09:28 32.70 32.70 32.50 32.50 0.1K
09:32 32.70 32.70 32.70 32.70 0.3K
09:33 32.80 32.80 32.80 32.80 0.0K
09:34 32.80 32.80 32.60 32.60 0.9K
09:35 32.80 32.80 32.50 32.80 0.1K
09:36 32.60 32.90 32.60 32.90 0.2K
09:37 32.90 32.90 32.90 32.90 3.4K
09:40 33.00 33.00 33.00 33.00 0.5K
09:41 33.00 33.00 33.00 33.00 0.0K
09:43 33.00 33.00 33.00 33.00 0.1K
09:44 33.00 33.00 33.00 33.00 0.0K
09:45 33.00 33.00 33.00 33.00 1.4K
09:50 33.20 33.20 33.20 33.20 0.1K
09:55 33.20 33.20 33.20 33.20 0.1K
09:58 32.90 32.90 32.90 32.90 0.0K
10:00 33.20 33.20 32.90 33.20 0.1K
10:02 33.20 33.20 33.20 33.20 0.0K
10:03 33.20 33.20 33.20 33.20 0.0K
10:06 33.10 33.10 33.10 33.10 0.0K
10:08 33.20 33.20 33.20 33.20 1.0K
10:09 32.90 32.90 32.90 32.90 2.3K
10:10 32.80 32.80 32.80 32.80 3.0K
10:11 32.80 32.80 32.40 32.40 6.0K
10:13 32.90 33.00 32.70 33.00 0.2K
10:14 33.00 33.00 33.00 33.00 0.0K
10:16 32.70 32.70 32.70 32.70 0.1K
10:17 32.70 32.70 32.70 32.70 0.1K
10:21 32.70 33.00 32.70 33.00 0.1K
10:22 32.90 33.00 32.90 33.00 0.0K
10:23 32.90 32.90 32.90 32.90 0.0K
10:24 32.80 32.90 32.80 32.90 0.0K
10:25 32.90 32.90 32.90 32.90 0.2K
10:27 33.10 33.10 32.90 32.90 0.8K
10:28 32.90 32.90 32.90 32.90 1.4K
10:29 33.00 33.00 33.00 33.00 0.8K
10:30 33.20 33.20 33.00 33.00 0.8K
10:31 33.20 33.20 33.20 33.20 0.0K
10:35 32.90 32.90 32.90 32.90 0.2K
10:36 32.90 32.90 32.90 32.90 0.3K
10:37 33.10 33.10 33.10 33.10 0.0K
10:38 33.10 33.10 33.10 33.10 0.0K
10:42 33.10 33.10 33.10 33.10 0.2K
10:45 33.10 33.10 33.10 33.10 0.0K
10:49 32.90 32.90 32.90 32.90 0.0K
10:54 33.10 33.10 33.10 33.10 0.0K
10:55 32.90 32.90 32.90 32.90 0.6K
10:56 33.10 33.10 33.10 33.10 0.0K
10:57 32.80 32.80 32.80 32.80 1.1K
10:59 32.80 32.80 32.80 32.80 0.3K
11:00 32.80 32.80 32.80 32.80 0.0K
11:04 32.90 32.90 32.50 32.50 1.0K
11:06 32.50 32.50 32.50 32.50 0.2K
11:08 32.50 32.50 32.50 32.50 0.9K
11:09 32.40 32.70 32.40 32.70 0.1K
11:11 32.40 32.40 32.40 32.40 0.1K
11:12 32.40 32.40 32.40 32.40 0.0K
11:13 32.40 32.40 32.40 32.40 0.0K
11:14 32.70 32.70 32.70 32.70 0.3K
11:17 32.70 32.70 32.70 32.70 0.0K
11:19 32.40 32.40 32.40 32.40 0.2K
11:21 32.40 32.40 32.40 32.40 0.1K
11:23 32.40 32.40 32.40 32.40 0.0K
11:25 32.40 32.40 32.40 32.40 0.0K
11:28 32.40 32.40 32.40 32.40 0.3K
11:29 32.50 32.60 32.50 32.60 0.2K
11:30 32.60 32.70 32.50 32.70 0.7K
11:34 32.60 32.70 32.60 32.70 0.1K
11:36 32.70 32.70 32.70 32.70 0.1K
11:37 32.50 32.50 32.40 32.40 0.6K
11:42 32.50 32.50 32.40 32.50 0.1K
11:43 32.40 32.50 32.40 32.50 0.1K
11:46 32.50 32.50 32.30 32.30 0.5K
11:48 32.40 32.40 32.30 32.30 0.1K
11:50 32.20 32.20 32.20 32.20 0.1K
11:51 32.20 32.30 32.20 32.30 0.0K
11:55 32.20 32.20 32.20 32.20 0.1K
11:56 32.30 32.30 32.30 32.30 0.0K
11:57 32.20 32.20 32.20 32.20 0.0K
11:58 32.20 32.20 32.20 32.20 0.0K
12:00 32.20 32.20 32.20 32.20 0.0K
12:01 32.30 32.30 32.20 32.20 0.0K
12:02 32.20 32.30 32.20 32.30 1.1K
12:03 32.30 32.30 32.30 32.30 0.0K
12:06 32.10 32.10 32.10 32.10 1.3K
12:07 32.00 32.00 32.00 32.00 0.0K
12:08 32.00 32.00 31.80 31.80 0.4K
12:10 32.00 32.00 32.00 32.00 4.0K
12:16 32.00 32.00 32.00 32.00 0.0K
12:18 31.90 31.90 31.90 31.90 0.0K
12:19 31.90 32.00 31.90 32.00 0.2K
12:25 31.90 31.90 31.90 31.90 0.9K
12:28 31.80 31.80 31.80 31.80 1.6K
12:29 31.90 31.90 31.90 31.90 0.1K
12:30 32.00 32.00 32.00 32.00 0.0K
12:33 31.70 31.70 31.70 31.70 0.0K
12:34 31.70 31.70 31.70 31.70 0.1K
12:37 32.00 32.00 32.00 32.00 0.0K
12:39 31.70 31.70 31.70 31.70 0.0K
12:43 31.30 31.30 31.30 31.30 9.2K
12:46 31.40 31.40 31.40 31.40 0.0K
12:48 31.30 31.40 31.30 31.40 0.1K
12:49 31.50 31.50 31.50 31.50 0.1K
12:50 31.30 31.30 31.30 31.30 0.7K
12:54 31.30 31.30 31.30 31.30 0.0K
12:55 31.50 31.50 31.50 31.50 0.0K
12:57 31.60 31.60 31.60 31.60 1.2K
13:00 31.30 31.30 31.30 31.30 0.0K
13:01 31.50 31.50 31.50 31.50 0.0K
13:03 31.30 31.30 31.30 31.30 0.0K
13:04 31.30 31.60 31.30 31.60 0.4K
13:06 31.60 31.60 31.30 31.30 0.0K
13:07 31.60 31.60 31.60 31.60 0.0K
13:10 31.30 31.30 31.30 31.30 0.0K
13:13 31.30 31.30 31.30 31.30 0.0K
13:16 31.60 31.60 31.60 31.60 0.0K
13:17 31.40 31.40 31.40 31.40 0.2K
13:19 31.40 31.40 31.40 31.40 0.3K
13:22 31.30 31.30 31.30 31.30 2.4K
13:24 31.10 31.10 31.10 31.10 0.9K
13:25 31.10 31.10 31.10 31.10 0.1K
13:28 31.20 31.20 31.10 31.20 4.7K
13:29 31.20 31.20 31.20 31.20 0.0K
13:33 31.10 31.20 31.10 31.20 0.8K
13:34 31.10 31.10 31.10 31.10 1.0K
13:35 31.00 31.00 31.00 31.00 0.1K
13:36 31.00 31.00 31.00 31.00 0.3K
13:37 31.20 31.20 31.20 31.20 2.9K
13:41 31.20 31.40 31.20 31.40 0.3K
13:42 31.10 31.10 31.10 31.10 0.0K
13:43 31.10 31.40 31.10 31.40 0.0K
13:44 31.30 31.40 31.30 31.40 0.0K
13:45 31.30 31.30 31.30 31.30 0.1K
13:46 31.20 31.20 31.20 31.20 0.4K
13:47 31.10 31.50 31.00 31.50 3.7K
13:49 31.30 31.40 31.30 31.40 0.1K
13:50 31.20 31.40 31.20 31.40 0.0K
13:58 31.40 31.40 31.40 31.40 0.0K
14:00 31.20 31.20 31.10 31.10 0.5K
14:03 31.20 31.20 31.20 31.20 1.3K
14:04 31.30 31.40 31.30 31.40 0.1K
14:07 31.40 31.40 31.40 31.40 0.2K
14:08 31.20 31.40 31.10 31.40 0.0K
14:09 31.40 31.40 31.40 31.40 0.0K
14:10 31.10 31.10 31.10 31.10 0.2K
14:15 31.30 31.40 31.30 31.40 0.2K
14:16 31.20 31.30 31.20 31.20 0.0K
14:17 31.30 31.50 31.30 31.40 1.3K
14:18 31.20 31.20 31.00 31.20 0.6K
14:19 31.30 31.30 31.10 31.30 0.5K
14:22 31.10 31.10 31.00 31.00 0.0K
14:23 31.30 31.30 31.30 31.30 0.0K
14:25 31.20 31.20 31.20 31.20 0.0K
14:27 31.20 31.20 31.20 31.20 0.0K
14:28 31.30 31.40 31.30 31.40 0.0K
14:38 31.40 31.40 31.10 31.10 1.2K
14:41 31.40 31.40 31.10 31.10 0.1K
14:47 31.20 31.20 31.20 31.20 0.2K
14:49 31.50 31.50 31.50 31.50 0.0K
14:50 31.20 31.20 31.20 31.20 0.0K
14:53 31.20 31.20 31.20 31.20 1.4K
14:56 31.20 31.20 31.20 31.20 0.0K
14:57 31.10 31.10 31.00 31.00 2.4K
14:58 31.00 31.10 31.00 31.10 0.3K
14:59 31.00 31.00 31.00 31.00 0.0K
15:01 31.20 31.20 31.00 31.00 0.8K
15:03 31.20 31.20 31.20 31.20 1.6K
15:04 31.20 31.20 31.20 31.20 0.2K
15:05 31.00 31.00 31.00 31.00 0.3K
15:06 31.20 31.20 31.10 31.20 0.0K
15:09 31.10 31.10 31.00 31.00 0.4K
15:14 31.10 31.20 31.10 31.20 0.1K
15:16 31.20 31.20 31.20 31.20 0.0K
15:18 31.20 31.20 31.20 31.20 0.3K
15:19 31.20 31.20 31.10 31.10 0.0K
15:20 31.20 31.20 31.10 31.10 0.1K
15:21 31.20 31.20 31.20 31.20 0.3K
15:26 31.10 31.10 31.10 31.10 0.3K
15:27 31.10 31.10 31.10 31.10 0.3K
15:29 31.20 31.20 31.20 31.20 0.0K
15:36 31.10 31.10 31.10 31.10 0.2K
15:41 31.00 31.00 31.00 31.00 0.9K
15:42 31.20 31.20 31.10 31.20 0.0K
15:44 30.90 30.90 30.90 30.90 0.7K
15:45 31.10 31.10 31.10 31.10 0.3K
15:46 31.20 31.20 31.20 31.20 0.0K
15:49 30.90 30.90 30.90 30.90 0.4K
15:50 31.20 31.20 31.20 31.20 0.0K
15:53 31.10 31.10 31.10 31.10 0.0K
15:55 31.20 31.20 31.20 31.20 0.0K
15:56 31.20 31.20 31.20 31.20 0.0K
15:57 31.20 31.20 31.20 31.20 0.0K
15:59 31.20 31.20 30.90 30.90 1.6K
16:00 30.80 30.80 30.80 30.80 0.3K
16:01 30.80 30.80 30.80 30.80 0.2K
16:02 30.80 30.80 30.80 30.80 0.0K
16:09 31.10 31.10 31.10 31.10 0.0K
16:11 31.00 31.00 31.00 31.00 0.4K
16:12 31.00 31.00 31.00 31.00 0.2K
16:14 30.80 30.80 30.80 30.80 0.0K
16:15 30.80 30.80 30.80 30.80 0.3K
16:16 31.10 31.10 30.80 30.80 1.2K
16:19 31.00 31.00 30.70 30.70 0.5K
16:23 31.00 31.00 31.00 31.00 0.6K
16:24 31.10 31.10 31.10 31.10 1.0K
16:26 30.90 30.90 30.90 30.90 0.1K
16:28 30.80 30.80 30.80 30.80 0.1K
16:30 30.80 30.80 30.80 30.80 0.0K
16:31 31.00 31.00 30.80 30.80 0.5K
16:35 31.10 31.20 31.10 31.20 0.1K
16:38 31.00 31.00 31.00 31.00 0.7K
16:41 31.20 31.20 31.20 31.20 0.0K
16:42 31.00 31.00 31.00 31.00 0.0K
16:43 31.00 31.00 31.00 31.00 0.2K
16:44 31.20 31.20 31.20 31.20 0.0K
16:46 31.20 31.20 31.20 31.20 0.0K
16:47 31.00 31.00 31.00 31.00 0.0K
16:48 31.00 31.00 31.00 31.00 0.4K
16:51 31.00 31.10 31.00 31.10 1.3K
16:52 31.00 31.10 31.00 31.10 0.0K
16:55 31.00 31.00 31.00 31.00 0.2K
16:56 31.10 31.10 31.10 31.10 0.0K
16:57 30.90 30.90 30.90 30.90 0.1K
16:58 30.90 31.10 30.90 31.10 0.0K
17:02 30.90 30.90 30.90 30.90 0.5K
17:04 30.90 30.90 30.90 30.90 0.0K
17:05 30.90 30.90 30.80 30.80 0.8K
17:07 30.80 30.80 30.80 30.80 0.0K
17:08 31.00 31.00 31.00 31.00 0.0K
17:09 30.80 30.80 30.80 30.80 0.0K
17:10 30.80 30.80 30.80 30.80 0.2K
17:11 30.80 31.00 30.80 31.00 0.1K
17:12 30.90 31.10 30.90 31.10 0.9K
17:14 31.00 31.00 31.00 31.00 0.0K
17:15 31.10 31.10 31.10 31.10 0.0K
17:16 31.10 31.10 31.10 31.10 1.1K
17:17 31.20 31.20 31.10 31.20 1.3K
17:18 31.20 31.50 31.20 31.50 7.6K
17:19 31.60 32.00 31.60 32.00 3.9K
17:20 32.00 32.20 31.80 32.00 5.8K
17:21 32.00 32.50 32.00 32.50 3.5K
17:22 32.50 32.60 32.40 32.60 2.1K
17:23 32.60 32.60 32.30 32.50 1.5K
17:24 32.60 32.60 32.60 32.60 0.4K
17:29 32.20 32.20 32.20 32.20 0.0K
17:30 32.20 32.20 32.20 32.20 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available