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 26.70 26.90 26.50 26.50 11.9K
09:01 26.50 26.50 26.50 26.50 0.2K
09:02 26.50 27.90 26.50 27.90 13.1K
09:03 27.90 27.90 27.90 27.90 3.5K
09:04 27.80 27.80 27.70 27.70 1.2K
09:05 27.70 27.70 27.70 27.70 0.1K
09:06 27.70 27.70 27.70 27.70 0.0K
09:07 27.60 27.60 27.50 27.50 0.5K
09:08 27.50 27.50 27.50 27.50 1.0K
09:09 27.70 27.70 27.70 27.70 0.0K
09:11 27.50 27.50 27.50 27.50 0.4K
09:12 27.40 27.40 27.40 27.40 0.0K
09:13 27.50 27.50 27.50 27.50 0.0K
09:14 27.50 27.90 27.50 27.90 2.2K
09:15 27.80 27.80 27.10 27.60 1.4K
09:16 27.30 27.60 27.30 27.60 0.4K
09:19 27.60 27.60 27.60 27.60 0.0K
09:21 27.70 27.70 27.70 27.70 6.5K
09:22 27.70 27.70 27.60 27.60 5.3K
09:23 26.60 26.60 26.60 26.60 3.6K
09:24 26.60 26.60 26.60 26.60 0.2K
09:25 26.60 27.00 26.60 27.00 0.0K
09:26 26.70 26.70 26.70 26.70 0.0K
09:27 26.70 26.70 26.70 26.70 0.5K
09:28 26.70 27.10 26.70 27.00 1.2K
09:29 27.10 27.10 26.90 27.10 1.3K
09:31 27.10 27.10 27.10 27.10 0.2K
09:33 26.80 26.80 26.80 26.80 0.1K
09:34 26.90 26.90 26.80 26.80 0.4K
09:35 27.00 27.00 27.00 27.00 0.6K
09:37 27.00 27.00 27.00 27.00 0.1K
09:38 27.20 27.20 27.20 27.20 1.1K
09:39 27.00 27.00 27.00 27.00 0.1K
09:41 27.30 27.30 27.30 27.30 0.0K
09:42 27.30 27.30 27.30 27.30 0.2K
09:44 27.30 27.30 27.30 27.30 0.0K
09:45 27.30 27.30 27.30 27.30 0.1K
09:47 27.20 27.20 27.20 27.20 0.0K
09:48 27.20 27.20 27.20 27.20 0.0K
09:50 27.10 27.10 27.10 27.10 0.0K
09:51 27.20 27.40 27.20 27.40 0.9K
09:53 27.50 27.50 27.50 27.50 0.0K
09:58 27.50 27.50 27.50 27.50 0.0K
09:59 27.20 27.20 27.20 27.20 1.2K
10:00 27.30 27.30 27.30 27.30 0.0K
10:01 27.50 27.50 27.20 27.20 5.7K
10:02 27.50 27.50 27.50 27.50 3.9K
10:03 27.50 27.50 27.30 27.30 0.5K
10:04 27.40 27.50 27.40 27.50 1.0K
10:05 27.50 27.60 27.50 27.60 68.8K
10:06 27.60 27.60 27.40 27.50 1.8K
10:07 27.40 27.50 27.40 27.50 0.1K
10:08 27.40 27.40 27.40 27.40 0.2K
10:09 27.50 27.50 27.50 27.50 0.0K
10:10 27.50 27.50 27.50 27.50 0.2K
10:13 27.30 27.30 27.30 27.30 0.3K
10:15 27.50 27.50 27.50 27.50 0.0K
10:16 27.40 27.40 27.20 27.20 1.3K
10:19 27.30 27.30 27.10 27.20 0.2K
10:20 27.10 27.10 27.10 27.10 0.0K
10:21 27.10 27.10 27.10 27.10 0.2K
10:22 27.10 27.10 27.10 27.10 1.0K
10:24 27.00 27.10 27.00 27.10 0.1K
10:25 27.10 27.10 27.10 27.10 0.0K
10:27 27.10 27.10 27.10 27.10 0.2K
10:28 27.10 27.10 27.10 27.10 0.0K
10:29 27.10 27.10 27.10 27.10 0.1K
10:34 27.10 27.10 26.90 26.90 9.5K
10:35 27.20 27.30 27.20 27.30 3.6K
10:36 27.20 27.20 27.20 27.20 0.4K
10:37 27.20 27.40 27.20 27.40 0.0K
10:39 27.40 27.40 27.40 27.40 0.0K
10:40 27.40 27.40 27.40 27.40 0.0K
10:45 27.00 27.10 27.00 27.10 3.8K
10:46 27.20 27.20 27.20 27.20 0.1K
10:52 27.30 27.30 27.30 27.30 0.4K
10:53 27.40 27.40 27.40 27.40 0.1K
10:55 27.10 27.40 27.10 27.40 0.0K
11:02 27.30 27.30 27.30 27.30 0.3K
11:03 27.30 27.30 27.30 27.30 0.0K
11:04 27.10 27.10 27.10 27.10 1.9K
11:10 27.20 27.20 27.20 27.20 0.4K
11:11 27.40 27.40 27.20 27.20 0.2K
11:17 27.10 27.10 27.10 27.10 0.0K
11:21 27.30 27.30 27.30 27.30 0.1K
11:27 27.30 27.30 27.30 27.30 0.0K
11:28 27.30 27.30 27.30 27.30 0.2K
11:31 27.30 27.30 27.30 27.30 0.0K
11:37 27.20 27.20 27.20 27.20 0.0K
11:39 27.10 27.20 27.10 27.20 0.3K
11:42 27.10 27.10 27.10 27.10 0.2K
11:43 27.10 27.10 27.10 27.10 0.5K
11:44 27.10 27.10 27.10 27.10 1.3K
11:45 27.10 27.20 27.10 27.20 0.1K
11:49 27.00 27.00 27.00 27.00 0.1K
11:51 27.00 27.00 27.00 27.00 0.0K
11:55 26.80 26.80 26.80 26.80 0.0K
11:56 26.80 26.80 26.80 26.80 0.0K
11:57 27.00 27.00 27.00 27.00 0.0K
11:58 27.20 27.20 27.20 27.20 3.0K
11:59 27.30 27.30 27.30 27.30 0.0K
12:02 27.30 27.30 27.30 27.30 0.1K
12:09 27.30 27.30 27.30 27.30 0.0K
12:10 27.30 27.30 27.30 27.30 0.0K
12:11 27.20 27.20 27.20 27.20 0.1K
12:15 27.10 27.10 27.10 27.10 0.0K
12:16 27.10 27.10 27.10 27.10 2.5K
12:32 27.00 27.00 27.00 27.00 0.5K
12:40 27.10 27.10 27.10 27.10 0.0K
12:41 26.90 27.10 26.90 27.10 0.0K
12:46 27.10 27.10 27.10 27.10 0.5K
12:50 27.00 27.20 27.00 27.20 0.1K
12:55 27.20 27.20 27.20 27.20 0.1K
13:03 27.10 27.10 27.10 27.10 0.0K
13:08 27.10 27.10 27.10 27.10 0.0K
13:09 27.10 27.10 27.10 27.10 0.2K
13:15 27.40 27.40 27.40 27.40 0.0K
13:17 27.30 27.30 27.30 27.30 0.0K
13:33 27.40 27.40 27.40 27.40 0.0K
13:37 27.20 27.20 27.20 27.20 0.0K
13:42 27.40 27.40 27.40 27.40 0.0K
13:43 27.20 27.20 27.20 27.20 0.0K
13:46 27.20 27.20 27.20 27.20 0.0K
13:48 27.10 27.20 27.10 27.20 1.7K
13:49 27.00 27.00 27.00 27.00 0.1K
13:53 27.20 27.20 27.20 27.20 0.0K
13:57 26.80 26.80 26.80 26.80 5.1K
13:59 26.60 26.60 26.50 26.50 2.5K
14:00 26.70 26.70 26.70 26.70 0.2K
14:01 26.70 26.70 26.70 26.70 0.0K
14:02 26.40 26.40 26.40 26.40 0.4K
14:04 26.70 26.70 26.70 26.70 1.2K
14:12 26.70 26.70 26.70 26.70 0.4K
14:14 26.90 26.90 26.90 26.90 0.2K
14:15 26.70 26.70 26.70 26.70 0.2K
14:17 26.70 26.70 26.70 26.70 0.0K
14:19 26.90 26.90 26.80 26.80 0.6K
14:21 26.70 26.70 26.70 26.70 0.0K
14:23 26.70 26.70 26.70 26.70 0.0K
14:24 26.80 26.80 26.80 26.80 0.1K
14:31 26.70 26.70 26.70 26.70 1.0K
14:33 26.70 26.70 26.70 26.70 0.0K
14:34 26.40 26.40 26.40 26.40 0.0K
14:35 26.70 26.70 26.70 26.70 1.6K
14:41 26.60 26.60 26.60 26.60 0.0K
14:45 26.90 26.90 26.90 26.90 1.4K
14:49 26.80 26.80 26.60 26.60 1.8K
14:56 26.70 26.70 26.70 26.70 0.5K
14:58 26.70 26.80 26.70 26.80 0.7K
15:00 26.60 26.90 26.60 26.90 0.1K
15:07 26.60 26.60 26.60 26.60 0.0K
15:08 26.60 26.60 26.60 26.60 0.5K
15:21 27.00 27.00 27.00 27.00 0.0K
15:29 26.90 26.90 26.90 26.90 0.0K
15:30 26.80 26.80 26.80 26.80 0.4K
15:32 26.90 26.90 26.90 26.90 0.0K
15:36 26.70 26.70 26.70 26.70 0.0K
15:38 26.90 26.90 26.90 26.90 0.0K
15:40 26.90 26.90 26.90 26.90 0.6K
15:44 26.80 26.80 26.80 26.80 0.0K
15:46 26.70 26.70 26.70 26.70 0.9K
15:47 26.70 26.70 26.70 26.70 0.1K
15:53 26.70 26.70 26.70 26.70 1.9K
15:55 26.80 26.80 26.80 26.80 0.0K
15:58 26.70 26.70 26.70 26.70 0.2K
16:00 26.90 26.90 26.90 26.90 0.0K
16:05 26.90 26.90 26.90 26.90 1.3K
16:07 27.00 27.00 27.00 27.00 0.0K
16:16 26.70 26.70 26.70 26.70 0.0K
16:17 26.90 27.00 26.90 27.00 0.0K
16:21 27.00 27.00 27.00 27.00 0.0K
16:22 27.00 27.00 27.00 27.00 0.1K
16:27 27.00 27.00 27.00 27.00 0.3K
16:30 26.30 26.70 26.30 26.70 42.1K
16:31 26.80 27.00 26.80 27.00 5.3K
16:32 27.00 27.00 27.00 27.00 0.2K
16:33 26.90 26.90 26.90 26.90 0.1K
16:35 26.80 26.80 26.70 26.70 2.6K
16:37 26.70 26.70 26.70 26.70 0.2K
16:40 26.80 26.80 26.80 26.80 0.4K
16:41 26.90 26.90 26.90 26.90 0.4K
16:44 26.70 26.90 26.70 26.90 0.1K
16:47 26.80 26.80 26.80 26.80 0.4K
16:49 26.80 26.80 26.80 26.80 0.0K
16:52 26.70 26.70 26.60 26.60 1.2K
16:53 26.80 26.80 26.80 26.80 0.1K
16:56 26.80 27.00 26.80 27.00 0.4K
16:57 26.90 26.90 26.90 26.90 0.1K
17:00 26.80 26.80 26.80 26.80 0.1K
17:01 26.70 26.70 26.70 26.70 0.2K
17:03 26.90 26.90 26.90 26.90 0.0K
17:04 26.80 26.90 26.80 26.90 0.4K
17:05 26.90 26.90 26.90 26.90 0.0K
17:06 26.80 26.80 26.80 26.80 0.5K
17:08 26.70 26.80 26.70 26.80 3.4K
17:09 26.80 26.80 26.70 26.80 2.0K
17:10 26.90 27.00 26.70 26.70 6.3K
17:11 26.90 26.90 26.90 26.90 0.1K
17:13 26.80 26.80 26.80 26.80 0.0K
17:14 26.70 26.70 26.70 26.70 0.4K
17:15 26.90 26.90 26.90 26.90 0.0K
17:16 26.90 26.90 26.80 26.80 1.5K
17:17 26.70 26.80 26.70 26.80 0.5K
17:18 26.90 26.90 26.80 26.80 0.0K
17:21 26.70 26.70 26.70 26.70 0.0K
17:22 26.60 26.70 26.60 26.70 0.1K
17:23 26.70 26.70 26.70 26.70 0.1K
17:24 26.70 26.70 26.50 26.70 1.4K
17:29 26.70 26.70 26.70 26.70 0.0K
17:30 26.70 26.70 26.70 26.70 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available