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 29.50 30.00 29.50 29.90 13.7K
09:01 29.70 29.90 29.70 29.90 7.1K
09:02 29.90 29.90 29.90 29.90 0.1K
09:03 29.80 29.80 29.80 29.80 4.2K
09:04 29.80 29.80 29.80 29.80 0.2K
09:05 29.80 29.80 29.80 29.80 1.4K
09:06 29.80 29.80 29.80 29.80 0.2K
09:07 29.70 29.70 29.70 29.70 0.0K
09:08 29.70 29.70 29.70 29.70 0.1K
09:10 29.50 29.90 29.50 29.70 1.7K
09:11 29.70 29.70 29.50 29.50 0.1K
09:12 29.70 30.00 29.70 30.00 0.4K
09:13 30.00 30.00 30.00 30.00 1.4K
09:14 30.00 30.00 30.00 30.00 0.0K
09:15 30.00 30.00 30.00 30.00 0.2K
09:16 29.90 29.90 29.90 29.90 0.1K
09:17 29.60 29.60 29.60 29.60 0.2K
09:18 29.80 29.80 29.80 29.80 0.1K
09:19 29.50 29.80 29.50 29.80 2.8K
09:20 29.70 29.80 29.70 29.80 0.0K
09:21 29.80 29.80 29.50 29.50 0.0K
09:22 29.80 29.80 29.70 29.70 1.9K
09:23 29.70 30.00 29.70 30.00 0.7K
09:24 30.00 30.00 30.00 30.00 0.0K
09:25 30.00 30.00 30.00 30.00 1.5K
09:26 29.90 29.90 29.90 29.90 0.3K
09:27 30.00 30.00 30.00 30.00 0.3K
09:28 29.90 30.00 29.90 30.00 1.1K
09:29 30.00 30.00 29.70 29.70 1.4K
09:30 30.00 30.00 30.00 30.00 1.0K
09:32 30.00 30.00 30.00 30.00 1.0K
09:34 30.00 30.00 30.00 30.00 4.7K
09:35 30.10 30.10 30.10 30.10 0.8K
09:36 30.60 30.60 30.60 30.60 5.4K
09:37 30.50 30.50 30.50 30.50 1.0K
09:38 30.50 30.50 30.30 30.50 0.3K
09:39 30.30 30.50 30.30 30.50 0.5K
09:40 30.30 30.50 30.30 30.50 0.3K
09:42 30.50 30.50 30.50 30.50 0.3K
09:43 30.60 30.70 30.60 30.70 1.2K
09:44 30.60 30.60 30.60 30.60 0.0K
09:45 30.60 30.60 30.60 30.60 1.2K
09:46 30.60 30.60 30.60 30.60 0.2K
09:47 30.60 30.60 30.60 30.60 0.4K
09:48 30.60 30.60 30.60 30.60 0.0K
09:49 30.60 30.60 30.60 30.60 1.6K
09:50 30.60 30.60 30.60 30.60 0.1K
09:51 30.60 30.60 30.60 30.60 0.0K
09:52 30.60 30.60 30.40 30.60 0.0K
09:53 30.60 30.60 30.60 30.60 1.7K
09:54 30.60 30.60 30.30 30.30 2.2K
09:55 30.20 30.30 30.20 30.30 4.2K
09:56 30.30 30.30 30.10 30.10 0.3K
09:57 30.10 30.10 30.10 30.10 2.1K
09:58 30.00 30.00 30.00 30.00 0.1K
10:00 30.10 30.10 30.00 30.00 0.1K
10:01 30.10 30.10 30.10 30.10 0.0K
10:03 30.10 30.10 30.10 30.10 0.0K
10:04 30.10 30.10 30.10 30.10 0.0K
10:05 30.00 30.00 29.70 29.90 1.2K
10:06 29.90 29.90 29.90 29.90 0.3K
10:07 29.90 29.90 29.90 29.90 0.2K
10:08 29.80 29.80 29.80 29.80 0.0K
10:09 29.80 29.80 29.60 29.60 0.0K
10:10 29.80 29.80 29.80 29.80 0.4K
10:12 29.70 29.80 29.70 29.80 2.2K
10:13 29.90 29.90 29.90 29.90 0.0K
10:14 29.90 29.90 29.90 29.90 0.0K
10:15 29.80 29.80 29.80 29.80 0.1K
10:16 30.00 30.00 30.00 30.00 0.0K
10:17 30.00 30.00 30.00 30.00 0.1K
10:18 30.00 30.00 30.00 30.00 0.0K
10:19 30.00 30.00 30.00 30.00 0.3K
10:20 30.00 30.00 30.00 30.00 0.0K
10:24 30.00 30.00 30.00 30.00 0.1K
10:25 30.00 30.00 30.00 30.00 0.8K
10:26 29.90 30.10 29.90 30.10 5.0K
10:27 30.10 30.20 30.10 30.20 0.5K
10:28 30.30 30.30 30.30 30.30 0.0K
10:29 30.30 30.30 30.30 30.30 1.2K
10:30 30.30 30.30 30.30 30.30 0.6K
10:32 30.20 30.20 30.10 30.10 0.4K
10:34 30.20 30.20 30.20 30.20 0.0K
10:37 30.10 30.10 30.10 30.10 0.8K
10:42 30.10 30.10 30.10 30.10 0.2K
10:43 30.10 30.10 30.10 30.10 0.0K
10:45 30.10 30.10 30.10 30.10 0.0K
10:48 30.10 30.10 30.10 30.10 0.2K
10:51 30.00 30.10 29.90 30.10 1.4K
10:53 30.10 30.10 30.10 30.10 0.0K
10:55 30.10 30.10 30.10 30.10 0.0K
10:56 30.10 30.10 30.10 30.10 0.0K
11:01 30.00 30.00 30.00 30.00 0.0K
11:04 30.00 30.00 30.00 30.00 1.0K
11:05 30.10 30.10 30.10 30.10 0.0K
11:06 30.00 30.00 30.00 30.00 0.3K
11:07 30.10 30.10 30.10 30.10 0.2K
11:09 30.10 30.10 30.10 30.10 0.6K
11:14 30.00 30.00 30.00 30.00 0.3K
11:16 30.10 30.10 30.10 30.10 0.1K
11:19 30.10 30.10 30.10 30.10 0.0K
11:22 30.10 30.10 30.10 30.10 0.0K
11:24 29.90 29.90 29.90 29.90 1.1K
11:25 30.00 30.00 30.00 30.00 0.0K
11:29 29.80 29.80 29.80 29.80 0.0K
11:34 29.90 30.00 29.90 30.00 0.5K
11:36 30.00 30.00 30.00 30.00 0.2K
11:38 30.10 30.20 30.10 30.20 0.0K
11:39 30.20 30.20 30.20 30.20 0.4K
11:41 30.10 30.10 30.10 30.10 1.0K
11:42 30.20 30.20 30.20 30.20 0.4K
11:47 30.10 30.10 30.10 30.10 0.5K
11:59 30.00 30.00 30.00 30.00 0.6K
12:00 30.00 30.00 30.00 30.00 0.2K
12:01 30.00 30.00 30.00 30.00 0.0K
12:03 29.80 29.90 29.80 29.90 0.0K
12:04 29.90 29.90 29.90 29.90 0.0K
12:06 29.90 29.90 29.90 29.90 0.1K
12:10 29.90 29.90 29.90 29.90 0.0K
12:13 29.80 29.80 29.80 29.80 0.0K
12:14 29.90 29.90 29.90 29.90 0.0K
12:15 29.90 29.90 29.90 29.90 0.4K
12:16 29.80 30.10 29.80 30.10 1.8K
12:18 30.10 30.10 30.10 30.10 0.0K
12:20 30.10 30.10 30.10 30.10 0.2K
12:21 30.10 30.10 30.10 30.10 0.0K
12:23 30.10 30.10 30.10 30.10 0.4K
12:24 30.20 30.20 30.20 30.20 0.2K
12:25 30.20 30.20 30.20 30.20 0.5K
12:29 30.20 30.20 30.20 30.20 0.1K
12:31 30.20 30.20 30.20 30.20 0.0K
12:32 29.90 29.90 29.90 29.90 0.0K
12:33 30.20 30.20 30.20 30.20 0.0K
12:34 30.20 30.40 30.20 30.40 5.0K
12:35 30.30 30.30 30.30 30.30 0.0K
12:36 30.30 30.30 30.30 30.30 0.2K
12:38 30.30 30.30 30.30 30.30 0.0K
12:40 30.30 30.30 30.30 30.30 0.1K
12:41 30.20 30.30 30.20 30.30 0.0K
12:42 30.30 30.30 30.30 30.30 1.8K
12:43 30.40 30.40 30.40 30.40 0.0K
12:44 30.40 30.40 30.40 30.40 1.6K
12:50 30.20 30.20 30.20 30.20 1.2K
12:53 30.30 30.30 30.30 30.30 0.0K
13:01 30.30 30.30 30.30 30.30 2.0K
13:03 30.30 30.30 30.30 30.30 1.9K
13:06 30.40 30.40 30.40 30.40 0.0K
13:08 30.10 30.10 30.10 30.10 1.7K
13:12 30.20 30.20 30.20 30.20 0.1K
13:15 30.00 30.00 30.00 30.00 0.0K
13:20 30.30 30.30 30.30 30.30 0.0K
13:22 30.00 30.00 30.00 30.00 0.0K
13:23 30.20 30.20 30.20 30.20 0.5K
13:29 30.20 30.20 30.20 30.20 0.1K
13:31 30.20 30.20 30.20 30.20 0.0K
13:32 30.20 30.20 30.20 30.20 0.0K
13:33 30.20 30.30 30.20 30.30 0.6K
13:38 30.30 30.30 30.30 30.30 0.0K
13:39 30.30 30.30 30.30 30.30 0.7K
13:40 30.40 30.40 30.30 30.30 0.7K
13:42 30.40 30.40 30.20 30.20 0.1K
13:46 30.40 30.40 30.40 30.40 0.0K
13:50 30.40 30.40 30.40 30.40 0.3K
13:52 30.20 30.20 30.20 30.20 0.0K
13:56 30.40 30.40 30.40 30.40 0.3K
13:57 30.40 30.40 30.40 30.40 0.0K
13:59 30.40 30.40 30.40 30.40 0.0K
14:02 30.40 30.40 30.40 30.40 0.0K
14:05 30.40 30.40 30.40 30.40 0.1K
14:11 30.30 30.30 30.30 30.30 1.7K
14:16 30.40 30.40 30.20 30.20 0.9K
14:19 30.10 30.10 30.10 30.10 0.2K
14:23 30.30 30.30 30.30 30.30 0.7K
14:26 30.40 30.40 30.40 30.40 0.0K
14:33 30.40 30.40 30.40 30.40 0.1K
14:34 30.20 30.20 30.20 30.20 0.7K
14:37 30.20 30.20 30.20 30.20 0.2K
14:41 30.20 30.20 30.20 30.20 0.2K
14:45 30.00 30.00 30.00 30.00 3.6K
14:47 30.10 30.10 30.10 30.10 0.0K
14:48 30.10 30.10 30.10 30.10 0.0K
14:51 30.10 30.10 30.10 30.10 0.9K
14:52 30.20 30.20 30.20 30.20 1.4K
14:53 30.30 30.30 30.30 30.30 1.8K
14:55 30.20 30.20 30.20 30.20 0.1K
14:57 30.20 30.20 30.20 30.20 0.0K
14:58 30.40 30.40 30.40 30.40 0.0K
14:59 30.40 30.40 30.40 30.40 0.0K
15:07 30.20 30.20 30.20 30.20 0.4K
15:09 30.40 30.40 30.40 30.40 0.0K
15:12 30.20 30.40 30.20 30.20 2.2K
15:13 30.40 30.40 30.40 30.40 0.0K
15:17 30.40 30.40 30.40 30.40 0.2K
15:21 30.20 30.20 30.20 30.20 0.1K
15:22 30.40 30.40 30.40 30.40 0.0K
15:24 30.40 30.40 30.40 30.40 0.0K
15:25 30.20 30.20 30.20 30.20 0.1K
15:28 30.40 30.40 30.40 30.40 0.3K
15:31 30.40 30.40 30.40 30.40 0.0K
15:32 30.40 30.40 30.40 30.40 1.1K
15:33 30.40 30.40 30.40 30.40 0.0K
15:34 30.40 30.50 30.40 30.50 4.8K
15:35 30.70 30.70 30.70 30.70 1.0K
15:36 30.70 30.70 30.70 30.70 0.1K
15:37 30.50 30.50 30.50 30.50 0.4K
15:38 30.80 30.80 30.80 30.80 0.0K
15:40 30.80 30.80 30.80 30.80 0.1K
15:41 30.80 30.80 30.60 30.80 0.0K
15:42 30.80 30.80 30.80 30.80 0.0K
15:44 30.80 30.80 30.80 30.80 0.0K
15:46 30.80 30.80 30.60 30.60 1.9K
15:47 30.50 30.50 30.50 30.50 0.7K
15:48 30.40 30.50 30.40 30.50 0.6K
15:50 30.50 30.50 30.50 30.50 0.2K
15:52 30.40 30.40 30.40 30.40 0.0K
15:53 30.40 30.40 30.40 30.40 0.7K
15:54 30.50 30.50 30.50 30.50 0.0K
15:57 30.50 30.50 30.50 30.50 0.1K
15:59 30.50 30.50 30.50 30.50 0.0K
16:01 30.20 30.20 30.20 30.20 0.0K
16:03 30.20 30.20 30.20 30.20 0.1K
16:04 30.20 30.20 30.20 30.20 0.0K
16:08 30.50 30.50 30.50 30.50 0.0K
16:09 30.50 30.50 30.50 30.50 0.1K
16:12 30.50 30.50 30.50 30.50 0.2K
16:17 30.50 30.50 30.50 30.50 0.1K
16:26 30.50 30.50 30.50 30.50 0.1K
16:30 30.50 30.50 30.50 30.50 0.0K
16:31 30.50 30.50 30.50 30.50 0.1K
16:32 30.50 30.50 30.50 30.50 0.8K
16:33 30.40 30.40 30.40 30.40 0.4K
16:35 30.40 30.40 30.40 30.40 0.0K
16:38 30.40 30.50 30.40 30.50 1.7K
16:39 30.40 30.40 30.40 30.40 1.4K
16:42 30.50 30.50 30.50 30.50 0.0K
16:44 30.60 30.60 30.60 30.60 0.3K
16:45 30.60 30.60 30.60 30.60 0.0K
16:46 30.50 30.60 30.50 30.60 1.1K
16:47 30.60 30.60 30.60 30.60 10.7K
16:48 30.80 30.80 30.80 30.80 0.7K
16:49 30.70 30.70 30.70 30.70 0.8K
16:51 30.80 30.80 30.80 30.80 3.5K
16:52 30.80 30.80 30.80 30.80 1.2K
16:55 30.80 30.80 30.80 30.80 0.4K
16:58 30.80 30.80 30.80 30.80 0.4K
17:00 30.80 30.80 30.80 30.80 0.8K
17:01 30.80 30.80 30.80 30.80 0.4K
17:02 30.80 30.80 30.80 30.80 0.2K
17:03 30.80 31.00 30.80 31.00 12.4K
17:04 31.00 31.00 31.00 31.00 0.8K
17:06 31.00 31.10 31.00 31.10 1.3K
17:07 31.10 31.10 31.10 31.10 1.4K
17:09 30.90 31.10 30.90 31.10 0.4K
17:11 31.10 31.10 30.80 31.00 1.7K
17:12 31.00 31.00 30.80 31.00 0.4K
17:14 31.10 31.10 31.10 31.10 0.4K
17:15 31.10 31.10 31.10 31.10 1.0K
17:16 31.10 31.10 31.10 31.10 0.6K
17:17 31.10 31.10 31.10 31.10 0.5K
17:18 31.10 31.10 31.00 31.10 1.7K
17:19 31.10 31.10 31.10 31.10 0.4K
17:20 31.10 31.10 31.10 31.10 0.4K
17:21 31.00 31.00 31.00 31.00 2.4K
17:22 31.00 31.00 31.00 31.00 0.6K
17:23 31.10 31.10 31.00 31.10 1.0K
17:24 31.10 31.30 31.10 31.30 2.4K
17:29 31.30 31.30 31.30 31.30 0.0K
17:30 31.30 31.30 31.30 31.30 10.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available