Actic Group

ATIC
🏛️ sweden →
27.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 32.20 32.20 31.20 31.20 5.2K
09:01 31.70 31.70 31.20 31.20 0.1K
09:02 31.70 32.00 31.20 32.00 1.2K
09:03 32.00 32.00 31.50 31.60 2.4K
09:04 31.60 31.60 31.60 31.60 0.0K
09:05 31.60 31.60 31.60 31.60 0.0K
09:07 31.00 31.00 31.00 31.00 0.1K
09:08 31.20 31.20 31.20 31.20 0.0K
09:09 31.60 31.60 31.60 31.60 0.0K
09:11 31.20 31.20 31.20 31.20 0.1K
09:12 31.30 31.30 31.30 31.30 0.3K
09:13 31.30 31.60 31.30 31.60 0.0K
09:14 31.60 31.60 31.00 31.00 2.7K
09:15 31.00 31.50 31.00 31.50 2.9K
09:17 31.40 31.40 31.10 31.10 0.8K
09:18 31.40 31.40 31.10 31.10 0.0K
09:19 31.10 31.40 31.10 31.10 0.7K
09:20 31.10 31.10 31.00 31.00 1.3K
09:21 31.00 31.00 31.00 31.00 1.0K
09:22 31.00 31.00 31.00 31.00 5.5K
09:23 30.90 31.00 30.80 31.00 1.0K
09:24 31.00 31.00 31.00 31.00 0.0K
09:25 30.80 30.80 30.80 30.80 0.0K
09:26 30.70 30.80 30.70 30.80 0.7K
09:27 30.60 30.60 30.60 30.60 0.0K
09:28 31.00 31.00 30.80 30.80 0.4K
09:29 30.80 31.00 30.70 30.90 1.1K
09:30 30.70 30.70 30.70 30.70 0.3K
09:32 30.60 30.70 30.60 30.70 0.3K
09:33 30.90 30.90 30.70 30.90 0.3K
09:34 30.90 30.90 30.70 30.70 0.0K
09:35 30.60 30.90 30.60 30.90 4.6K
09:36 30.60 30.60 30.60 30.60 0.5K
09:37 30.60 30.90 30.60 30.90 0.1K
09:39 30.70 30.70 30.70 30.70 1.0K
09:41 30.70 30.70 30.60 30.60 0.3K
09:42 30.60 31.00 30.60 31.00 0.6K
09:44 31.00 31.00 31.00 31.00 0.1K
09:45 31.00 31.00 30.80 30.80 0.3K
09:46 30.90 30.90 30.90 30.90 5.2K
09:49 30.60 30.60 30.60 30.60 0.0K
09:50 30.60 30.60 30.60 30.60 0.2K
09:51 30.60 31.00 30.60 31.00 1.4K
09:54 30.80 30.80 30.80 30.80 0.0K
09:55 30.80 30.80 30.80 30.80 0.4K
09:56 30.70 30.70 30.70 30.70 0.4K
09:57 30.90 30.90 30.90 30.90 0.2K
09:58 30.90 30.90 30.90 30.90 0.1K
09:59 30.60 30.90 30.60 30.90 0.6K
10:00 30.90 30.90 30.90 30.90 0.2K
10:01 30.70 30.70 30.70 30.70 0.0K
10:02 30.70 30.70 30.70 30.70 0.5K
10:04 30.70 30.70 30.70 30.70 0.0K
10:05 30.70 30.90 30.70 30.90 0.1K
10:07 30.90 30.90 30.90 30.90 0.1K
10:10 30.80 30.80 30.80 30.80 0.0K
10:11 30.80 30.80 30.70 30.70 0.0K
10:12 30.70 31.00 30.70 31.00 0.2K
10:16 30.80 30.80 30.80 30.80 0.0K
10:17 30.80 30.80 30.60 30.60 0.7K
10:18 30.60 30.80 30.60 30.80 0.7K
10:19 30.80 30.80 30.60 30.80 0.4K
10:21 30.70 30.70 30.70 30.70 0.2K
10:22 30.60 30.80 30.60 30.80 0.0K
10:23 30.80 30.80 30.60 30.80 0.2K
10:25 30.70 30.70 30.70 30.70 0.0K
10:26 30.70 30.70 30.60 30.60 0.0K
10:27 30.60 30.60 30.60 30.60 0.1K
10:28 30.60 30.60 30.60 30.60 0.0K
10:29 30.70 30.70 30.70 30.70 0.1K
10:30 30.80 30.80 30.80 30.80 0.0K
10:32 30.60 30.60 30.60 30.60 0.2K
10:35 30.60 30.60 30.60 30.60 0.0K
10:36 30.80 30.80 30.60 30.60 0.1K
10:37 30.80 30.80 30.80 30.80 0.0K
10:39 30.70 30.70 30.70 30.70 0.0K
10:41 30.70 30.70 30.70 30.70 0.0K
10:42 30.60 30.80 30.60 30.80 0.7K
10:43 30.70 30.70 30.70 30.70 0.7K
10:45 30.60 30.60 30.60 30.60 0.1K
10:46 30.70 30.70 30.70 30.70 0.1K
10:49 30.70 30.70 30.70 30.70 1.6K
10:51 30.70 30.70 30.60 30.60 0.1K
10:53 30.90 30.90 30.80 30.90 0.1K
10:54 30.80 30.90 30.70 30.90 0.1K
10:55 30.80 30.80 30.80 30.80 0.0K
10:56 30.80 30.80 30.60 30.60 0.7K
10:57 30.60 30.60 30.60 30.60 1.4K
10:58 30.80 30.80 30.80 30.80 0.1K
11:03 30.70 30.90 30.70 30.90 0.7K
11:04 30.50 30.70 30.50 30.70 2.9K
11:05 30.40 30.40 30.30 30.30 5.0K
11:06 30.30 30.30 30.30 30.30 0.1K
11:07 30.70 30.70 30.70 30.70 0.8K
11:08 30.70 30.70 30.70 30.70 0.4K
11:13 30.40 30.40 30.40 30.40 0.2K
11:15 30.40 30.40 30.40 30.40 0.0K
11:16 30.70 30.70 30.70 30.70 0.0K
11:17 30.70 30.70 30.70 30.70 0.3K
11:25 30.70 30.70 30.70 30.70 0.0K
11:26 30.70 30.70 30.70 30.70 2.3K
11:27 30.90 30.90 30.90 30.90 1.0K
11:31 30.60 30.60 30.60 30.60 0.8K
11:32 30.60 30.60 30.60 30.60 0.8K
11:33 30.80 30.80 30.80 30.80 0.0K
11:34 30.50 30.50 30.50 30.50 0.8K
11:37 30.50 30.50 30.50 30.50 0.1K
11:38 30.50 30.80 30.50 30.80 0.0K
11:39 30.40 30.50 30.40 30.50 0.6K
11:41 30.80 30.80 30.80 30.80 0.1K
11:42 30.40 30.40 30.40 30.40 0.1K
11:45 30.40 30.40 30.40 30.40 1.4K
11:46 30.70 30.70 30.40 30.40 0.9K
11:49 30.70 30.70 30.40 30.40 0.3K
11:50 30.70 30.70 30.40 30.40 2.5K
11:51 30.30 30.40 30.30 30.40 0.0K
11:52 30.30 30.70 30.30 30.70 0.3K
11:53 30.50 30.50 30.50 30.50 1.9K
11:55 30.60 30.60 30.60 30.60 0.0K
11:57 30.50 30.60 30.50 30.60 2.8K
11:58 30.50 30.50 30.50 30.50 0.0K
11:59 30.50 30.50 30.50 30.50 0.0K
12:00 30.50 30.50 30.50 30.50 1.4K
12:01 30.70 30.70 30.50 30.50 0.5K
12:02 30.50 30.50 30.50 30.50 0.0K
12:04 30.70 30.70 30.70 30.70 3.8K
12:06 30.70 30.70 30.60 30.60 2.9K
12:10 30.60 30.60 30.60 30.60 0.1K
12:11 30.60 30.60 30.60 30.60 0.4K
12:14 30.40 30.40 30.40 30.40 0.4K
12:16 30.40 30.60 30.40 30.60 1.0K
12:19 30.50 30.50 30.50 30.50 1.4K
12:21 30.50 30.50 30.50 30.50 0.9K
12:22 30.70 30.70 30.70 30.70 0.0K
12:23 30.60 30.60 30.60 30.60 0.0K
12:25 30.40 30.40 30.40 30.40 0.2K
12:26 30.70 30.70 30.70 30.70 0.0K
12:27 30.70 30.70 30.70 30.70 0.2K
12:28 30.40 30.40 30.40 30.40 1.5K
12:29 30.40 30.40 30.40 30.40 2.1K
12:30 30.60 30.60 30.40 30.40 0.5K
12:32 30.40 30.40 30.40 30.40 0.0K
12:34 30.60 30.60 30.60 30.60 0.5K
12:36 30.40 30.60 30.40 30.60 0.1K
12:37 30.40 30.60 30.40 30.60 0.1K
12:42 30.60 30.60 30.60 30.60 0.5K
12:46 30.50 30.50 30.50 30.50 0.2K
12:47 30.50 30.60 30.40 30.60 2.0K
12:48 30.70 30.70 30.50 30.60 0.3K
12:50 30.60 30.60 30.60 30.60 0.2K
12:52 30.60 30.60 30.60 30.60 0.0K
12:55 30.60 30.60 30.60 30.60 0.1K
12:57 30.60 30.70 30.60 30.70 0.6K
12:58 30.60 30.70 30.60 30.70 0.3K
13:01 30.70 30.70 30.70 30.70 0.0K
13:02 30.70 30.70 30.70 30.70 0.3K
13:04 30.70 30.70 30.70 30.70 0.0K
13:09 30.80 30.80 30.80 30.80 0.0K
13:12 30.70 30.70 30.70 30.70 0.3K
13:14 30.60 30.60 30.40 30.40 3.9K
13:18 30.50 30.50 30.40 30.40 1.0K
13:20 30.30 30.30 30.30 30.30 3.0K
13:21 30.30 30.30 30.30 30.30 0.0K
13:23 30.30 30.30 30.30 30.30 3.0K
13:25 30.50 30.50 30.50 30.50 0.4K
13:26 30.50 30.60 30.50 30.60 0.0K
13:27 30.50 30.50 30.50 30.50 0.0K
13:28 30.50 30.50 30.50 30.50 0.4K
13:30 30.20 30.20 30.20 30.20 0.1K
13:31 30.50 30.60 30.50 30.60 0.3K
13:32 30.40 30.60 30.40 30.60 0.2K
13:33 30.40 30.40 30.40 30.40 0.1K
13:34 30.40 30.40 30.40 30.40 0.0K
13:37 30.60 30.60 30.60 30.60 0.0K
13:38 30.60 30.60 30.60 30.60 0.9K
13:46 30.60 30.60 30.60 30.60 0.2K
13:47 30.50 30.50 30.50 30.50 0.0K
13:48 30.50 30.50 30.50 30.50 0.1K
13:49 30.50 30.50 30.40 30.40 1.3K
13:54 30.60 30.60 30.40 30.40 2.6K
13:57 30.50 30.50 30.40 30.40 0.1K
13:59 30.60 30.60 30.60 30.60 0.4K
14:02 30.70 30.70 30.70 30.70 0.0K
14:04 30.70 30.70 30.70 30.70 0.0K
14:06 30.70 30.70 30.70 30.70 0.1K
14:08 30.50 30.50 30.50 30.50 0.1K
14:09 30.50 30.50 30.50 30.50 0.1K
14:10 30.80 30.80 30.80 30.80 0.0K
14:12 30.50 30.80 30.50 30.80 0.2K
14:14 30.50 30.50 30.40 30.40 0.4K
14:20 30.40 30.40 30.40 30.40 0.3K
14:22 30.70 30.70 30.70 30.70 0.0K
14:29 30.70 30.70 30.70 30.70 0.8K
14:36 30.70 30.70 30.70 30.70 0.5K
14:37 30.40 30.40 30.40 30.40 0.1K
14:40 30.40 30.50 30.40 30.40 1.8K
14:41 30.40 30.40 30.40 30.40 0.1K
14:46 30.60 30.60 30.60 30.60 0.0K
14:55 30.60 30.60 30.60 30.60 0.1K
14:56 30.40 30.40 30.40 30.40 0.0K
15:00 30.50 30.50 30.50 30.50 0.0K
15:01 30.50 30.50 30.50 30.50 0.1K
15:02 30.40 30.40 30.40 30.40 0.0K
15:14 30.40 30.40 30.40 30.40 0.1K
15:16 30.40 30.40 30.40 30.40 0.0K
15:17 30.40 30.40 30.40 30.40 0.4K
15:22 30.30 30.30 30.30 30.30 0.6K
15:25 30.40 30.40 30.40 30.40 0.5K
15:26 30.50 30.50 30.50 30.50 1.5K
15:27 30.30 30.30 30.30 30.30 0.0K
15:28 30.30 30.50 30.30 30.50 0.0K
15:29 30.20 30.40 30.20 30.40 2.4K
15:33 30.20 30.20 30.20 30.20 0.0K
15:34 30.50 30.50 30.50 30.50 0.0K
15:36 30.20 30.20 30.20 30.20 0.1K
15:42 30.20 30.20 30.20 30.20 0.1K
15:45 30.30 30.30 30.30 30.30 0.0K
15:47 30.30 30.30 30.30 30.30 0.1K
15:55 30.20 30.20 30.20 30.20 0.2K
15:56 30.30 30.30 30.30 30.30 0.0K
15:59 30.20 30.20 30.20 30.20 0.0K
16:05 30.40 30.40 30.40 30.40 0.4K
16:06 30.50 30.50 30.50 30.50 0.0K
16:07 30.20 30.20 30.20 30.20 0.9K
16:13 30.20 30.20 30.20 30.20 4.6K
16:14 30.20 30.30 30.20 30.30 0.4K
16:15 30.10 30.10 30.10 30.10 1.4K
16:16 30.10 30.10 30.10 30.10 0.4K
16:17 30.10 30.10 30.10 30.10 0.0K
16:22 30.30 30.30 30.10 30.30 0.5K
16:23 30.30 30.30 30.30 30.30 0.0K
16:25 30.10 30.10 30.10 30.10 0.3K
16:26 30.10 30.10 30.10 30.10 0.1K
16:30 30.40 30.40 30.40 30.40 0.0K
16:32 30.30 30.30 30.30 30.30 0.0K
16:33 30.10 30.10 30.10 30.10 0.1K
16:34 30.10 30.10 30.10 30.10 0.2K
16:35 30.20 30.20 30.20 30.20 0.1K
16:37 30.10 30.10 30.10 30.10 0.0K
16:38 30.20 30.20 30.20 30.20 0.2K
16:42 30.20 30.20 30.20 30.20 0.0K
16:44 30.10 30.10 30.10 30.10 0.4K
16:46 30.30 30.30 30.30 30.30 0.0K
16:47 30.10 30.30 30.10 30.30 0.1K
16:49 30.30 30.30 30.10 30.10 0.0K
16:50 30.30 30.30 30.30 30.30 0.0K
16:52 30.30 30.30 30.30 30.30 0.0K
16:55 30.30 30.30 30.30 30.30 0.0K
16:57 30.10 30.20 30.10 30.20 0.4K
17:01 30.30 30.30 30.30 30.30 0.0K
17:02 30.30 30.30 30.30 30.30 0.0K
17:04 30.10 30.10 30.10 30.10 0.6K
17:05 30.30 30.30 30.30 30.30 0.0K
17:06 30.00 30.30 30.00 30.30 0.7K
17:07 30.20 30.20 30.10 30.10 1.3K
17:08 30.30 30.30 30.30 30.30 0.3K
17:10 30.00 30.00 30.00 30.00 0.0K
17:12 30.00 30.30 30.00 30.30 3.8K
17:13 30.00 30.00 30.00 30.00 0.2K
17:15 30.30 30.30 30.30 30.30 0.0K
17:16 30.00 30.00 30.00 30.00 0.0K
17:17 30.20 30.20 30.20 30.20 0.0K
17:18 30.00 30.00 30.00 30.00 0.1K
17:20 30.00 30.00 30.00 30.00 0.1K
17:21 30.20 30.20 30.20 30.20 0.0K
17:22 30.20 30.20 30.20 30.20 0.0K
17:24 30.00 30.00 30.00 30.00 0.0K
17:30 30.00 30.00 30.00 30.00 3.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available