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 28.30 28.40 28.20 28.40 6.7K
09:02 28.80 28.90 28.80 28.90 0.4K
09:03 28.80 29.20 28.80 29.20 1.6K
09:04 29.30 29.30 29.30 29.30 1.8K
09:05 29.50 29.50 29.50 29.50 0.0K
09:06 29.50 29.80 29.50 29.80 1.5K
09:07 29.70 29.70 29.70 29.70 0.1K
09:08 29.50 29.50 29.50 29.50 0.2K
09:09 29.50 29.50 29.50 29.50 0.2K
09:10 29.50 29.50 29.30 29.50 0.6K
09:11 29.50 29.50 29.50 29.50 0.0K
09:13 29.20 29.20 29.20 29.20 0.1K
09:14 29.30 29.40 29.20 29.40 0.4K
09:15 28.70 28.70 28.70 28.70 9.3K
09:16 28.40 28.40 28.40 28.40 0.4K
09:17 27.90 27.90 27.80 27.80 16.4K
09:18 27.70 28.00 27.70 27.80 2.0K
09:19 27.80 28.00 27.80 28.00 0.5K
09:20 28.20 28.20 28.20 28.20 0.4K
09:21 27.50 28.00 27.50 28.00 17.4K
09:23 28.00 28.00 28.00 28.00 0.0K
09:24 28.00 28.00 28.00 28.00 0.1K
09:25 27.30 27.90 27.30 27.90 15.2K
09:26 27.60 27.60 27.60 27.60 0.1K
09:27 28.00 28.00 27.80 27.80 3.3K
09:30 27.80 27.80 27.80 27.80 1.0K
09:33 28.00 28.00 28.00 28.00 1.7K
09:34 28.10 28.10 28.10 28.10 0.0K
09:37 28.20 28.20 28.20 28.20 0.0K
09:38 28.20 28.20 28.20 28.20 0.0K
09:39 28.00 28.00 28.00 28.00 0.0K
09:40 28.20 28.20 28.20 28.20 0.1K
09:42 28.20 28.20 28.20 28.20 0.4K
09:43 28.00 28.10 27.90 28.10 2.1K
09:45 27.90 28.10 27.80 27.80 2.6K
09:46 27.70 28.10 27.70 28.10 0.3K
09:47 28.10 28.10 28.10 28.10 0.1K
09:49 27.70 28.00 27.70 28.00 0.2K
09:50 28.10 28.10 28.10 28.10 0.0K
09:54 27.70 27.70 27.70 27.70 0.4K
09:55 28.00 28.00 28.00 28.00 0.0K
09:57 28.00 28.00 28.00 28.00 0.2K
10:00 27.70 27.70 27.70 27.70 0.0K
10:01 27.70 27.70 27.70 27.70 0.0K
10:02 27.80 28.00 27.70 27.70 0.0K
10:04 27.70 27.70 27.70 27.70 0.0K
10:05 28.00 28.00 28.00 28.00 0.0K
10:06 28.00 28.00 28.00 28.00 0.1K
10:08 28.00 28.00 28.00 28.00 0.0K
10:09 28.00 28.10 28.00 28.00 4.3K
10:11 27.90 27.90 27.90 27.90 0.0K
10:13 27.90 27.90 27.90 27.90 0.4K
10:16 27.90 27.90 27.90 27.90 0.0K
10:17 28.20 28.40 28.20 28.40 3.5K
10:19 28.10 28.10 28.10 28.10 0.0K
10:20 28.50 28.50 28.50 28.50 0.1K
10:21 28.20 28.20 28.20 28.20 0.4K
10:22 28.20 28.20 28.20 28.20 0.1K
10:27 28.50 28.50 28.50 28.50 0.0K
10:29 28.30 28.30 28.30 28.30 0.1K
10:30 28.20 28.20 28.20 28.20 0.0K
10:32 28.20 28.20 28.20 28.20 0.2K
10:34 28.20 28.20 28.20 28.20 0.0K
10:36 28.20 28.20 28.20 28.20 0.0K
10:43 28.10 28.10 28.10 28.10 0.0K
10:51 28.20 28.20 28.20 28.20 0.0K
10:57 28.10 28.20 28.10 28.20 0.2K
11:02 28.20 28.20 28.20 28.20 0.0K
11:04 28.00 28.00 28.00 28.00 0.0K
11:07 28.00 28.00 28.00 28.00 0.5K
11:08 27.90 27.90 27.90 27.90 0.2K
11:10 28.20 28.20 28.20 28.20 0.0K
11:11 28.20 28.20 28.20 28.20 2.0K
11:16 28.30 28.30 28.30 28.30 0.0K
11:18 28.00 28.00 28.00 28.00 0.2K
11:19 28.00 28.00 28.00 28.00 0.1K
11:25 28.30 28.30 28.30 28.30 0.0K
11:27 28.00 28.00 28.00 28.00 0.0K
11:30 28.00 28.00 28.00 28.00 0.4K
11:32 28.00 28.00 28.00 28.00 0.4K
11:36 28.30 28.30 28.30 28.30 0.4K
11:37 28.10 28.10 28.10 28.10 0.1K
11:38 28.00 28.00 28.00 28.00 0.0K
11:40 28.00 28.00 28.00 28.00 0.0K
11:45 28.00 28.00 28.00 28.00 0.2K
11:55 28.10 28.10 28.10 28.10 0.0K
11:57 28.10 28.10 28.10 28.10 0.3K
12:03 28.30 28.30 28.30 28.30 0.0K
12:07 28.10 28.10 28.00 28.00 0.0K
12:08 28.00 28.00 27.90 27.90 1.9K
12:09 27.80 27.80 27.80 27.80 0.0K
12:10 27.70 27.70 27.70 27.70 2.0K
12:14 27.60 27.60 27.60 27.60 0.3K
12:22 27.60 27.60 27.60 27.60 0.2K
12:23 27.90 27.90 27.90 27.90 0.0K
12:24 27.60 27.60 27.60 27.60 0.1K
12:32 27.80 27.80 27.80 27.80 0.0K
12:34 27.80 27.80 27.80 27.80 0.0K
12:37 27.80 27.80 27.80 27.80 0.0K
12:39 27.90 27.90 27.90 27.90 0.5K
12:43 27.80 27.80 27.80 27.80 0.0K
12:49 27.50 27.50 27.50 27.50 0.0K
12:51 27.80 27.80 27.80 27.80 0.0K
12:52 27.80 27.80 27.80 27.80 5.7K
12:54 27.80 27.80 27.80 27.80 1.8K
12:55 27.70 27.70 27.70 27.70 0.5K
12:58 27.80 27.80 27.80 27.80 0.0K
13:00 27.60 27.60 27.60 27.60 0.7K
13:02 27.90 27.90 27.60 27.60 0.2K
13:08 27.90 27.90 27.90 27.90 0.1K
13:12 27.90 27.90 27.90 27.90 0.3K
13:15 27.90 27.90 27.70 27.70 0.1K
13:16 27.70 27.70 27.70 27.70 0.0K
13:17 27.90 27.90 27.90 27.90 0.0K
13:28 27.70 27.80 27.70 27.80 1.2K
13:29 27.90 27.90 27.90 27.90 0.0K
13:34 27.70 27.70 27.70 27.70 0.0K
13:35 28.00 28.00 28.00 28.00 0.0K
13:48 27.70 27.70 27.70 27.70 0.5K
13:49 27.70 27.70 27.70 27.70 1.2K
13:50 27.60 27.60 27.50 27.50 1.0K
13:51 27.60 27.60 27.60 27.60 0.4K
13:55 27.90 27.90 27.90 27.90 0.0K
13:58 27.60 27.60 27.60 27.60 0.3K
14:02 27.60 27.60 27.60 27.60 0.1K
14:03 27.60 27.60 27.60 27.60 0.2K
14:08 27.50 27.50 27.50 27.50 0.0K
14:12 27.60 27.60 27.60 27.60 0.1K
14:16 27.80 27.80 27.80 27.80 0.1K
14:26 27.60 27.60 27.60 27.60 0.0K
14:37 27.60 27.60 27.60 27.60 0.0K
14:38 27.50 27.50 27.50 27.50 0.8K
14:40 27.60 27.60 27.50 27.50 0.3K
14:46 27.60 27.60 27.60 27.60 1.2K
14:48 27.60 27.60 27.60 27.60 1.6K
14:55 27.50 27.50 27.50 27.50 1.3K
14:58 27.80 27.80 27.80 27.80 0.0K
14:59 27.70 27.70 27.70 27.70 0.2K
15:00 27.70 27.70 27.50 27.50 0.3K
15:04 27.40 27.40 27.40 27.40 7.7K
15:08 27.70 27.70 27.40 27.40 0.2K
15:11 27.40 27.40 27.40 27.40 0.2K
15:13 27.40 27.40 27.40 27.40 0.1K
15:15 27.40 27.40 27.40 27.40 3.2K
15:18 27.40 27.40 27.40 27.40 0.2K
15:19 27.40 27.40 27.40 27.40 0.5K
15:24 27.40 27.60 27.40 27.60 0.1K
15:28 27.40 27.40 27.30 27.30 1.5K
15:29 27.30 27.30 27.10 27.10 1.9K
15:30 27.30 27.30 27.30 27.30 0.0K
15:33 27.30 27.30 27.30 27.30 0.6K
15:34 27.20 27.20 27.20 27.20 0.0K
15:35 27.20 27.20 27.20 27.20 0.1K
15:36 27.20 27.20 27.20 27.20 0.3K
15:37 27.20 27.20 27.20 27.20 0.5K
15:38 27.20 27.40 27.20 27.40 0.1K
15:42 27.20 27.40 27.20 27.40 1.2K
15:45 27.20 27.20 27.20 27.20 0.0K
15:47 27.30 27.30 27.30 27.30 0.0K
15:50 27.30 27.30 27.30 27.30 0.1K
15:52 27.20 27.20 27.20 27.20 0.0K
15:53 27.20 27.20 27.20 27.20 0.0K
15:54 27.30 27.30 27.30 27.30 0.0K
15:55 27.30 27.30 27.30 27.30 0.6K
15:56 27.30 27.30 27.10 27.10 0.3K
15:59 27.30 27.30 27.10 27.10 0.6K
16:00 27.10 27.10 27.10 27.10 0.0K
16:03 27.30 27.30 27.30 27.30 0.1K
16:04 27.10 27.10 27.10 27.10 0.2K
16:08 27.10 27.10 27.10 27.10 0.0K
16:10 27.30 27.30 27.30 27.30 0.0K
16:11 27.30 27.30 27.30 27.30 0.1K
16:12 27.00 27.00 27.00 27.00 0.7K
16:16 27.00 27.00 27.00 27.00 0.2K
16:21 27.30 27.30 27.30 27.30 0.0K
16:23 27.40 27.40 27.40 27.40 2.7K
16:26 27.10 27.10 27.10 27.10 0.8K
16:27 27.00 27.00 27.00 27.00 0.2K
16:29 27.30 27.30 27.30 27.30 0.0K
16:31 27.30 27.30 27.30 27.30 0.0K
16:33 27.40 27.40 27.40 27.40 3.0K
16:36 27.50 27.50 27.50 27.50 0.1K
16:38 27.00 27.10 27.00 27.10 4.0K
16:42 27.40 27.40 27.40 27.40 0.0K
16:44 27.10 27.10 27.00 27.00 1.0K
16:48 27.40 27.40 27.40 27.40 0.0K
16:51 27.20 27.20 27.20 27.20 0.2K
16:56 27.10 27.10 27.10 27.10 0.0K
16:58 27.10 27.10 27.10 27.10 0.3K
17:02 27.00 27.00 27.00 27.00 0.1K
17:03 27.00 27.20 27.00 27.20 0.1K
17:05 27.20 27.20 27.20 27.20 0.1K
17:10 27.00 27.00 27.00 27.00 0.0K
17:11 27.00 27.00 27.00 27.00 0.1K
17:16 27.20 27.20 27.20 27.20 0.1K
17:19 27.10 27.10 27.10 27.10 0.0K
17:20 27.20 27.20 27.10 27.10 0.1K
17:22 27.20 27.20 27.20 27.20 0.3K
17:23 27.20 27.20 27.20 27.20 1.3K
17:24 27.30 27.30 27.10 27.10 0.0K
17:30 27.00 27.00 27.00 27.00 11.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available