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 26.60 26.70 26.60 26.70 3.4K
09:01 26.50 26.70 26.10 26.10 0.6K
09:02 26.40 26.50 26.40 26.50 0.0K
09:05 26.50 26.50 26.30 26.30 0.1K
09:06 26.30 26.30 26.30 26.30 0.4K
09:07 26.20 26.20 26.00 26.00 1.7K
09:08 26.20 26.40 26.20 26.40 0.0K
09:09 26.40 26.40 26.40 26.40 0.0K
09:10 26.20 26.20 26.20 26.20 0.0K
09:11 26.40 26.40 26.10 26.10 4.0K
09:12 26.10 26.30 26.10 26.30 0.7K
09:15 26.30 26.30 26.30 26.30 0.0K
09:19 26.40 26.40 26.40 26.40 0.6K
09:22 26.10 26.10 26.10 26.10 0.1K
09:26 26.20 26.20 26.10 26.20 2.1K
09:27 26.20 26.20 26.20 26.20 0.4K
09:30 26.50 26.50 26.50 26.50 0.0K
09:31 26.50 26.50 26.50 26.50 0.0K
09:32 26.60 26.60 26.60 26.60 0.1K
09:33 26.40 26.70 26.40 26.70 1.0K
09:34 26.80 27.10 26.80 27.10 3.1K
09:35 27.20 27.30 27.20 27.30 1.0K
09:36 27.30 27.30 27.30 27.30 0.2K
09:37 27.30 27.50 27.30 27.50 1.0K
09:38 27.50 27.50 27.20 27.20 3.1K
09:39 27.20 27.20 26.80 26.80 4.0K
09:40 26.90 27.00 26.90 27.00 0.7K
09:43 27.00 27.00 27.00 27.00 0.1K
09:44 26.80 26.90 26.80 26.90 0.6K
09:47 26.90 26.90 26.90 26.90 0.1K
09:48 26.90 27.00 26.90 27.00 0.7K
09:50 26.80 27.20 26.80 27.20 1.1K
09:52 27.20 27.20 27.10 27.10 2.4K
09:57 27.00 27.00 26.80 26.80 0.5K
09:58 26.80 27.00 26.80 27.00 0.5K
09:59 27.00 27.00 27.00 27.00 0.0K
10:00 26.80 26.80 26.80 26.80 0.0K
10:01 27.00 27.00 27.00 27.00 0.0K
10:02 26.80 26.80 26.80 26.80 0.2K
10:05 27.00 27.00 26.80 26.80 0.5K
10:08 27.00 27.00 27.00 27.00 0.0K
10:11 26.80 26.80 26.80 26.80 0.0K
10:17 26.90 26.90 26.80 26.80 1.1K
10:20 26.80 26.80 26.80 26.80 0.2K
10:23 27.10 27.10 27.10 27.10 0.4K
10:24 27.10 27.10 27.10 27.10 0.0K
10:30 27.10 27.10 27.10 27.10 0.0K
10:38 27.10 27.10 27.10 27.10 0.0K
10:40 27.10 27.10 27.10 27.10 0.1K
10:42 27.10 27.10 27.10 27.10 0.1K
10:46 27.10 27.10 26.80 26.80 0.3K
10:47 27.10 27.10 27.10 27.10 0.5K
10:58 26.80 26.80 26.80 26.80 0.9K
10:59 27.00 27.00 27.00 27.00 0.0K
11:00 26.90 26.90 26.90 26.90 0.0K
11:02 27.00 27.00 27.00 27.00 0.0K
11:03 26.80 26.80 26.80 26.80 0.0K
11:05 26.80 26.80 26.80 26.80 0.0K
11:06 27.00 27.00 27.00 27.00 0.1K
11:07 26.80 26.80 26.80 26.80 0.2K
11:09 27.00 27.00 27.00 27.00 0.0K
11:11 27.00 27.00 27.00 27.00 0.0K
11:12 27.00 27.00 27.00 27.00 0.0K
11:18 27.00 27.10 27.00 27.10 0.3K
11:19 27.00 27.00 27.00 27.00 0.2K
11:22 27.10 27.10 27.10 27.10 0.0K
11:24 27.00 27.00 26.80 26.80 0.0K
11:29 27.10 27.10 27.10 27.10 0.0K
11:36 27.10 27.10 27.10 27.10 0.0K
11:37 27.10 27.10 27.10 27.10 0.0K
11:47 27.10 27.10 27.00 27.00 0.2K
11:48 27.10 27.20 27.10 27.20 0.4K
11:49 27.10 27.20 27.10 27.20 0.3K
11:50 27.10 27.10 26.70 26.90 8.8K
11:51 26.90 26.90 26.80 26.80 0.0K
11:52 26.90 26.90 26.80 26.80 0.2K
11:53 26.90 26.90 26.90 26.90 0.0K
11:54 26.90 26.90 26.90 26.90 0.1K
11:55 26.70 26.70 26.70 26.70 0.1K
11:56 26.60 26.60 26.40 26.40 5.5K
11:57 26.60 26.60 26.60 26.60 0.0K
12:01 26.60 26.80 26.60 26.70 0.4K
12:05 26.70 26.70 26.60 26.60 0.1K
12:13 26.60 26.60 26.40 26.40 2.1K
12:17 26.50 26.50 26.50 26.50 0.0K
12:20 26.50 26.50 26.30 26.30 0.0K
12:23 26.50 26.50 26.50 26.50 0.0K
12:25 26.50 26.50 26.50 26.50 0.0K
12:28 26.50 26.50 26.50 26.50 0.0K
12:31 26.40 26.40 26.40 26.40 0.3K
12:32 26.30 26.30 26.30 26.30 0.2K
12:39 26.40 26.40 26.40 26.40 0.0K
12:41 26.60 26.60 26.60 26.60 0.0K
12:42 26.50 26.50 26.50 26.50 0.0K
12:46 26.30 26.30 26.30 26.30 2.0K
12:47 26.20 26.20 26.20 26.20 0.1K
12:48 26.40 26.40 26.40 26.40 0.0K
12:50 26.20 26.20 26.20 26.20 0.0K
12:51 26.40 26.40 26.40 26.40 0.1K
12:52 26.20 26.40 26.20 26.40 0.2K
12:54 26.40 26.40 26.40 26.40 0.0K
12:56 26.40 26.40 26.40 26.40 0.0K
12:58 26.20 26.20 26.20 26.20 0.3K
13:01 26.40 26.40 26.20 26.20 0.2K
13:03 26.10 26.10 26.10 26.10 0.1K
13:04 26.10 26.20 26.10 26.20 0.2K
13:05 26.10 26.10 26.10 26.10 0.1K
13:06 26.20 26.20 26.20 26.20 0.1K
13:08 26.20 26.20 26.20 26.20 0.0K
13:11 26.10 26.10 26.10 26.10 0.1K
13:13 26.20 26.20 26.20 26.20 0.0K
13:14 26.40 26.40 26.40 26.40 0.4K
13:15 26.30 26.30 26.30 26.30 0.0K
13:23 26.30 26.30 26.30 26.30 0.0K
13:24 26.20 26.40 26.20 26.40 0.6K
13:29 26.40 26.50 26.40 26.50 0.3K
13:31 26.50 26.60 26.50 26.60 0.5K
13:32 26.40 26.40 26.40 26.40 0.1K
13:34 26.20 26.20 26.20 26.20 0.0K
13:35 26.40 26.50 26.40 26.40 2.0K
13:37 26.60 26.60 26.60 26.60 0.0K
13:38 26.50 26.50 26.50 26.50 0.0K
13:41 26.40 26.40 26.40 26.40 0.5K
13:56 26.60 26.60 26.60 26.60 0.0K
13:58 26.60 26.60 26.60 26.60 0.1K
13:59 26.50 26.50 26.50 26.50 0.0K
14:00 26.30 26.30 26.30 26.30 0.0K
14:01 26.50 26.50 26.50 26.50 0.0K
14:03 26.50 26.50 26.50 26.50 0.1K
14:04 26.60 26.60 26.60 26.60 0.0K
14:11 26.60 26.60 26.50 26.60 0.1K
14:14 26.60 26.60 26.60 26.60 0.2K
14:15 26.40 26.60 26.40 26.60 0.1K
14:16 26.60 26.60 26.60 26.60 0.3K
14:17 26.50 26.50 26.40 26.40 0.4K
14:20 26.40 26.40 26.40 26.40 0.0K
14:24 26.40 26.40 26.40 26.40 0.0K
14:29 26.60 26.60 26.60 26.60 0.0K
14:31 26.60 26.60 26.60 26.60 0.0K
14:32 26.60 26.60 26.60 26.60 0.0K
14:34 26.40 26.60 26.40 26.60 0.0K
14:39 26.60 26.60 26.50 26.50 1.9K
14:45 26.60 26.60 26.60 26.60 0.0K
14:48 26.60 26.60 26.60 26.60 0.0K
14:49 26.50 26.50 26.50 26.50 0.0K
14:54 26.60 26.60 26.60 26.60 0.6K
15:01 26.60 26.60 26.60 26.60 0.0K
15:03 26.50 26.50 26.50 26.50 2.3K
15:10 26.70 26.70 26.70 26.70 0.0K
15:13 26.50 26.50 26.50 26.50 0.4K
15:14 26.70 26.90 26.70 26.90 0.5K
15:15 26.70 26.70 26.70 26.70 0.0K
15:16 26.90 26.90 26.90 26.90 0.1K
15:17 26.70 26.70 26.70 26.70 0.7K
15:19 26.70 26.70 26.70 26.70 0.2K
15:21 26.70 26.80 26.70 26.80 1.5K
15:23 26.80 26.80 26.80 26.80 0.0K
15:27 26.70 26.70 26.70 26.70 0.1K
15:28 26.80 26.80 26.80 26.80 0.2K
15:34 26.60 26.60 26.40 26.40 3.4K
15:35 26.30 26.30 26.30 26.30 2.0K
15:37 26.70 26.70 26.70 26.70 0.1K
15:38 26.60 26.60 26.60 26.60 0.0K
15:39 26.60 26.60 26.60 26.60 0.0K
15:40 26.60 26.70 26.60 26.70 0.4K
15:44 26.50 26.50 26.50 26.50 0.0K
15:45 26.70 26.70 26.70 26.70 0.0K
15:49 26.70 26.70 26.70 26.70 0.0K
15:51 26.70 26.70 26.40 26.40 0.0K
15:52 26.70 26.70 26.70 26.70 0.3K
15:53 26.70 26.70 26.70 26.70 0.0K
15:54 26.70 26.70 26.40 26.70 0.1K
15:55 26.70 26.70 26.40 26.40 0.0K
15:56 26.40 26.40 26.40 26.40 2.5K
16:00 26.40 26.40 26.40 26.40 0.0K
16:05 26.30 26.30 26.30 26.30 0.0K
16:08 26.30 26.30 26.30 26.30 0.2K
16:11 26.20 26.20 26.20 26.20 0.6K
16:16 26.40 26.40 26.40 26.40 0.1K
16:20 26.40 26.40 26.40 26.40 0.0K
16:36 26.30 26.30 26.30 26.30 0.1K
16:49 26.30 26.30 26.30 26.30 0.0K
16:51 26.30 26.30 26.30 26.30 0.2K
16:52 26.20 26.40 26.20 26.40 0.3K
17:02 26.20 26.20 26.20 26.20 0.0K
17:11 26.40 26.40 26.20 26.40 0.4K
17:12 26.20 26.40 26.20 26.40 0.0K
17:13 26.40 26.40 26.40 26.40 0.0K
17:16 26.50 26.50 26.50 26.50 0.0K
17:17 26.50 26.50 26.50 26.50 0.0K
17:22 26.50 26.50 26.50 26.50 0.0K
17:23 26.50 27.00 26.50 27.00 0.0K
17:24 26.80 27.00 26.50 26.50 0.1K
17:30 26.60 26.60 26.60 26.60 9.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available