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 26.30 26.30 26.30 26.30 2.6K
09:02 26.10 26.10 26.10 26.10 1.2K
09:03 26.20 26.20 26.20 26.20 0.7K
09:04 26.50 26.50 26.40 26.40 0.0K
09:05 26.30 26.30 26.30 26.30 0.1K
09:06 26.30 26.30 26.20 26.20 0.5K
09:07 26.10 26.20 26.10 26.20 0.6K
09:08 26.30 26.30 26.10 26.10 1.1K
09:09 26.00 26.20 25.90 26.20 1.1K
09:10 26.10 26.20 25.90 26.20 1.0K
09:11 26.20 26.20 26.00 26.20 0.0K
09:12 26.40 26.40 26.40 26.40 0.0K
09:14 26.40 26.70 26.40 26.70 4.3K
09:15 26.90 27.10 26.90 27.10 0.9K
09:18 27.20 27.20 27.20 27.20 0.0K
09:19 27.20 27.20 27.10 27.10 0.1K
09:20 27.10 27.10 27.10 27.10 0.0K
09:21 27.10 27.10 27.10 27.10 0.0K
09:22 27.00 27.00 27.00 27.00 0.5K
09:23 27.00 27.00 27.00 27.00 0.0K
09:24 26.90 26.90 26.90 26.90 0.2K
09:25 27.10 27.10 27.10 27.10 0.0K
09:27 27.00 27.00 27.00 27.00 0.0K
09:28 26.80 26.80 26.80 26.80 0.1K
09:29 27.10 27.10 27.10 27.10 0.0K
09:33 27.10 27.10 27.10 27.10 5.6K
09:34 27.00 27.00 26.70 26.70 1.8K
09:37 26.50 26.50 26.50 26.50 0.3K
09:42 26.50 26.50 26.40 26.40 4.7K
09:48 26.60 26.60 26.60 26.60 0.0K
09:50 26.60 26.60 26.60 26.60 0.0K
09:51 26.50 26.50 26.50 26.50 0.0K
09:52 26.50 26.50 26.50 26.50 0.0K
09:54 26.50 26.50 26.50 26.50 0.0K
09:55 26.50 26.50 26.50 26.50 0.0K
09:56 26.40 26.40 26.30 26.30 0.1K
09:58 26.20 26.20 26.20 26.20 1.3K
09:59 26.20 26.20 26.20 26.20 0.8K
10:00 26.40 26.40 26.40 26.40 0.8K
10:01 26.50 26.50 26.40 26.40 0.9K
10:04 26.30 26.30 26.30 26.30 0.0K
10:07 26.30 26.30 26.30 26.30 1.4K
10:10 26.20 26.20 26.20 26.20 0.0K
10:18 26.40 26.40 26.40 26.40 0.0K
10:20 26.20 26.20 26.20 26.20 0.1K
10:21 26.20 26.20 26.20 26.20 0.0K
10:24 26.20 26.20 26.20 26.20 0.4K
10:31 26.20 26.20 26.10 26.10 0.4K
10:32 26.10 26.10 26.10 26.10 0.1K
10:34 26.30 26.30 26.30 26.30 0.5K
10:37 26.20 26.20 26.20 26.20 2.0K
10:38 26.10 26.10 26.10 26.10 0.0K
10:40 26.10 26.10 26.10 26.10 0.1K
10:41 26.10 26.10 26.10 26.10 0.1K
10:47 26.10 26.10 26.10 26.10 0.0K
10:49 26.10 26.10 26.10 26.10 1.4K
10:51 26.30 26.30 26.30 26.30 0.2K
10:52 26.20 26.20 26.20 26.20 0.2K
10:53 26.10 26.10 26.10 26.10 0.5K
10:54 26.30 26.30 26.10 26.10 0.1K
10:57 26.10 26.30 26.10 26.30 2.8K
10:58 26.40 26.50 26.40 26.50 0.7K
11:00 26.60 26.60 26.60 26.60 0.8K
11:03 26.70 26.80 26.70 26.80 0.0K
11:05 26.80 26.80 26.80 26.80 0.0K
11:08 26.70 26.80 26.70 26.80 0.1K
11:11 26.80 26.80 26.80 26.80 0.1K
11:12 26.90 26.90 26.90 26.90 0.1K
11:14 26.80 26.80 26.60 26.60 0.5K
11:15 26.70 26.80 26.70 26.80 0.0K
11:19 26.70 26.70 26.70 26.70 0.0K
11:20 26.60 26.60 26.60 26.60 0.0K
11:28 26.80 26.80 26.80 26.80 0.3K
11:30 27.00 27.00 26.80 26.80 2.4K
11:33 26.80 26.80 26.80 26.80 0.0K
11:35 26.80 26.80 26.80 26.80 0.3K
11:38 26.80 26.80 26.80 26.80 0.5K
11:40 26.80 26.80 26.80 26.80 0.0K
11:41 26.60 26.60 26.60 26.60 0.0K
11:43 26.60 26.60 26.60 26.60 0.1K
11:50 26.80 26.80 26.70 26.80 0.0K
11:54 26.60 26.60 26.50 26.50 0.5K
11:56 26.60 26.60 26.60 26.60 2.2K
11:57 26.60 26.60 26.60 26.60 0.0K
12:01 26.80 26.80 26.80 26.80 0.0K
12:08 26.80 26.80 26.80 26.80 0.4K
12:10 26.80 27.00 26.80 27.00 2.6K
12:11 27.10 27.10 27.10 27.10 0.0K
12:17 27.00 27.00 27.00 27.00 0.8K
12:25 27.00 27.00 26.80 26.80 1.0K
12:27 26.70 26.70 26.70 26.70 0.0K
12:32 26.70 26.70 26.70 26.70 0.9K
12:41 26.80 26.80 26.80 26.80 0.1K
12:46 26.70 26.70 26.70 26.70 0.0K
12:49 26.70 26.70 26.70 26.70 0.1K
12:50 26.60 26.60 26.60 26.60 0.4K
12:51 26.60 26.70 26.60 26.70 0.1K
13:09 26.60 26.60 26.60 26.60 0.0K
13:12 26.70 26.70 26.70 26.70 0.0K
13:23 26.70 26.70 26.60 26.60 0.1K
13:25 26.60 26.60 26.60 26.60 1.4K
13:26 26.50 26.50 26.50 26.50 0.4K
13:28 26.50 26.50 26.50 26.50 0.0K
13:29 26.50 26.50 26.50 26.50 0.0K
13:48 26.50 26.50 26.50 26.50 0.0K
13:52 26.50 26.50 26.50 26.50 0.2K
13:55 26.40 26.40 26.40 26.40 0.0K
13:56 26.40 26.40 26.40 26.40 0.0K
13:59 26.40 26.60 26.40 26.60 3.0K
14:00 26.60 26.70 26.60 26.70 4.5K
14:03 26.50 26.50 26.50 26.50 0.1K
14:07 26.50 26.50 26.50 26.50 0.0K
14:15 26.50 26.50 26.50 26.50 0.0K
14:18 26.60 26.60 26.60 26.60 0.4K
14:21 26.50 26.50 26.50 26.50 0.3K
14:22 26.60 26.60 26.60 26.60 0.1K
14:23 26.50 26.50 26.50 26.50 0.1K
14:25 26.60 26.60 26.60 26.60 0.0K
14:28 26.70 26.90 26.60 26.90 7.8K
14:29 27.00 27.10 27.00 27.10 2.0K
14:30 27.30 27.30 27.30 27.30 0.4K
14:32 27.00 27.00 27.00 27.00 1.0K
14:36 26.90 26.90 26.90 26.90 0.4K
14:45 26.90 26.90 26.90 26.90 1.0K
14:47 27.20 27.20 27.20 27.20 0.0K
14:50 27.20 27.20 27.20 27.20 2.9K
14:54 27.30 27.30 27.30 27.30 0.0K
14:55 27.20 27.20 27.20 27.20 0.0K
15:10 27.00 27.00 27.00 27.00 0.0K
15:26 27.30 27.30 27.30 27.30 0.0K
15:28 27.20 27.20 27.20 27.20 0.0K
15:34 27.20 27.20 27.20 27.20 0.1K
15:35 27.20 27.20 27.10 27.10 0.1K
15:37 27.30 27.30 27.30 27.30 0.0K
15:39 27.10 27.10 27.10 27.10 0.1K
15:45 27.10 27.10 27.10 27.10 0.0K
15:47 27.10 27.10 27.10 27.10 0.0K
15:48 27.10 27.10 27.10 27.10 0.0K
15:52 27.30 27.30 27.30 27.30 0.0K
15:53 27.40 27.40 27.40 27.40 0.3K
15:58 27.30 27.30 27.10 27.10 0.5K
16:04 27.40 27.40 27.40 27.40 1.1K
16:06 27.50 27.50 27.50 27.50 0.0K
16:11 27.50 27.50 27.50 27.50 0.5K
16:12 27.30 27.30 27.30 27.30 1.8K
16:20 27.50 27.50 27.50 27.50 0.0K
16:21 27.50 27.50 27.50 27.50 0.0K
16:22 27.50 27.50 27.50 27.50 1.1K
16:23 27.40 27.40 27.40 27.40 0.0K
16:24 27.30 27.30 27.30 27.30 0.7K
16:26 27.20 27.20 27.20 27.20 0.1K
16:27 27.40 27.40 27.40 27.40 0.0K
16:30 27.20 27.20 26.90 26.90 13.9K
16:32 27.00 27.00 27.00 27.00 0.1K
16:33 27.20 27.20 27.20 27.20 0.0K
16:34 27.30 27.40 27.30 27.40 0.8K
16:36 27.30 27.30 27.30 27.30 0.1K
16:37 27.20 27.30 27.20 27.30 0.4K
16:38 27.40 27.40 27.40 27.40 0.0K
16:39 27.40 27.40 27.40 27.40 0.0K
16:46 27.30 27.30 27.20 27.30 0.9K
16:49 27.30 27.30 27.30 27.30 0.0K
16:52 27.30 27.30 27.30 27.30 1.5K
16:53 27.30 27.30 27.30 27.30 0.3K
16:54 27.30 27.30 27.20 27.20 0.2K
16:57 27.30 27.30 27.30 27.30 0.1K
16:58 27.30 27.30 27.30 27.30 0.1K
16:59 27.40 27.40 27.40 27.40 0.1K
17:04 27.30 27.30 27.30 27.30 0.4K
17:05 27.40 27.40 27.40 27.40 0.0K
17:07 27.50 27.50 27.50 27.50 0.8K
17:09 27.50 27.50 27.50 27.50 0.0K
17:12 27.60 27.60 27.50 27.60 0.1K
17:13 27.60 27.60 27.60 27.60 0.0K
17:15 27.50 27.50 27.40 27.40 1.2K
17:17 27.40 27.40 27.40 27.40 0.1K
17:19 27.60 27.60 27.60 27.60 0.0K
17:20 27.60 27.60 27.60 27.60 0.1K
17:21 27.50 27.50 27.50 27.50 0.1K
17:22 27.50 27.50 27.50 27.50 0.6K
17:23 27.60 27.60 27.60 27.60 0.0K
17:24 27.40 27.40 27.10 27.10 0.8K
17:29 27.10 27.10 27.10 27.10 0.0K
17:30 27.10 27.10 27.10 27.10 12.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available