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 29.80 29.80 29.80 29.80 20.5K
09:01 30.40 30.80 30.40 30.80 0.1K
09:02 30.90 31.00 30.80 30.90 1.4K
09:03 31.00 31.00 30.80 30.90 1.3K
09:04 30.50 30.80 30.50 30.80 0.5K
09:05 30.90 30.90 30.90 30.90 0.1K
09:07 30.50 30.50 30.40 30.40 0.0K
09:08 30.10 30.50 30.10 30.50 0.1K
09:09 30.50 30.50 30.20 30.20 0.1K
09:10 30.20 30.50 30.20 30.20 0.6K
09:11 30.20 30.50 30.10 30.10 1.2K
09:13 30.30 30.30 30.30 30.30 0.1K
09:14 30.30 30.30 30.30 30.30 0.2K
09:15 30.00 30.40 30.00 30.40 0.5K
09:17 30.10 30.10 30.10 30.10 0.1K
09:18 30.40 30.40 30.40 30.40 0.6K
09:19 30.40 30.60 30.40 30.60 0.1K
09:20 30.60 30.60 30.50 30.50 0.1K
09:21 30.50 30.50 30.20 30.20 0.6K
09:22 30.20 30.20 30.20 30.20 2.0K
09:23 30.50 30.50 30.50 30.50 0.9K
09:26 30.60 30.60 30.60 30.60 0.1K
09:27 30.90 30.90 30.80 30.80 0.0K
09:28 30.80 30.80 30.80 30.80 0.0K
09:30 30.80 30.90 30.80 30.90 0.1K
09:31 30.50 30.50 30.40 30.40 0.7K
09:32 30.70 30.70 30.70 30.70 0.0K
09:33 30.40 30.40 30.40 30.40 2.0K
09:34 30.60 30.60 30.60 30.60 0.0K
09:36 30.60 30.60 30.60 30.60 0.1K
09:37 30.60 30.60 30.60 30.60 0.3K
09:40 30.60 30.60 30.60 30.60 1.0K
09:44 30.70 30.70 30.70 30.70 0.2K
09:46 30.70 30.70 30.40 30.40 0.9K
09:49 30.70 30.70 30.70 30.70 0.1K
09:51 30.40 30.80 30.40 30.80 1.6K
09:52 30.50 30.50 30.50 30.50 0.0K
09:54 30.90 30.90 30.60 30.60 0.1K
09:56 30.50 30.50 30.50 30.50 0.0K
09:57 30.80 30.80 30.80 30.80 0.0K
09:58 30.80 30.90 30.80 30.90 0.6K
10:04 31.00 31.00 31.00 31.00 0.2K
10:06 30.80 30.80 30.80 30.80 0.0K
10:07 31.00 31.00 30.90 30.90 0.9K
10:08 30.80 30.80 30.80 30.80 1.8K
10:09 30.90 30.90 30.90 30.90 0.0K
10:12 30.70 30.70 30.70 30.70 0.0K
10:13 30.70 30.70 30.70 30.70 0.1K
10:14 30.50 30.50 30.50 30.50 0.5K
10:16 30.70 30.70 30.70 30.70 0.0K
10:18 30.70 30.70 30.70 30.70 0.2K
10:20 30.70 30.70 30.40 30.40 0.7K
10:22 30.70 30.70 30.70 30.70 0.0K
10:24 30.40 30.40 30.40 30.40 0.1K
10:26 30.70 30.70 30.70 30.70 3.3K
10:31 30.70 30.70 30.70 30.70 0.0K
10:35 30.70 30.70 30.70 30.70 0.1K
10:36 30.70 31.00 30.70 31.00 0.6K
10:38 30.90 31.00 30.90 31.00 0.6K
10:42 31.00 31.00 31.00 31.00 8.0K
10:46 30.80 30.80 30.80 30.80 0.4K
10:47 31.10 31.10 31.10 31.10 0.0K
10:49 30.80 30.80 30.80 30.80 0.7K
10:52 30.80 30.80 30.80 30.80 0.0K
10:54 30.80 30.80 30.80 30.80 0.0K
10:55 30.80 30.80 30.80 30.80 0.0K
10:57 30.80 30.80 30.80 30.80 3.7K
11:00 30.80 30.80 30.50 30.50 0.2K
11:02 30.60 30.60 30.60 30.60 0.1K
11:04 30.40 30.40 30.40 30.40 0.0K
11:06 30.40 30.40 30.40 30.40 0.0K
11:11 30.40 30.40 30.40 30.40 0.0K
11:13 30.50 30.50 30.20 30.20 0.0K
11:19 30.50 30.50 30.50 30.50 0.0K
11:21 30.50 30.50 30.50 30.50 0.0K
11:24 30.20 30.20 30.20 30.20 0.0K
11:25 30.20 30.20 30.20 30.20 0.0K
11:26 30.40 30.40 30.40 30.40 0.1K
11:39 30.40 30.40 30.40 30.40 0.1K
11:42 30.40 30.40 30.40 30.40 0.5K
11:43 30.20 30.20 30.20 30.20 1.2K
11:44 30.10 30.10 30.10 30.10 0.0K
11:46 30.30 30.30 30.30 30.30 0.0K
11:49 30.30 30.30 30.30 30.30 0.0K
11:51 30.40 30.40 30.40 30.40 0.0K
11:53 30.30 30.30 30.30 30.30 0.2K
11:55 30.10 30.10 30.10 30.10 0.1K
12:00 30.10 30.10 30.10 30.10 0.3K
12:01 30.10 30.10 30.10 30.10 0.0K
12:06 30.00 30.20 30.00 30.20 0.0K
12:08 30.20 30.20 30.20 30.20 0.0K
12:09 30.00 30.00 30.00 30.00 0.7K
12:10 29.80 29.80 29.80 29.80 0.2K
12:11 29.80 29.80 29.80 29.80 1.3K
12:12 29.80 29.80 29.80 29.80 0.0K
12:13 30.00 30.00 30.00 30.00 0.2K
12:15 29.90 29.90 29.90 29.90 0.1K
12:17 30.10 30.10 30.10 30.10 0.0K
12:24 29.90 29.90 29.90 29.90 0.0K
12:27 29.90 29.90 29.90 29.90 0.0K
12:28 29.80 29.80 29.80 29.80 0.0K
12:31 29.70 29.70 29.70 29.70 0.0K
12:32 29.80 29.90 29.80 29.90 0.1K
12:36 29.90 29.90 29.90 29.90 0.0K
12:41 29.90 29.90 29.90 29.90 0.1K
12:42 29.90 29.90 29.70 29.70 0.9K
12:45 29.60 29.60 29.60 29.60 1.1K
12:46 29.60 29.60 29.60 29.60 0.3K
12:53 29.60 29.60 29.60 29.60 0.6K
12:56 29.80 29.80 29.80 29.80 0.1K
12:57 29.60 29.60 29.60 29.60 0.0K
12:58 29.80 29.80 29.80 29.80 1.5K
13:03 29.90 29.90 29.90 29.90 0.0K
13:06 29.70 29.70 29.70 29.70 0.0K
13:07 29.90 29.90 29.90 29.90 0.0K
13:09 29.90 29.90 29.90 29.90 0.1K
13:10 29.90 29.90 29.90 29.90 0.0K
13:12 29.90 29.90 29.90 29.90 0.2K
13:18 29.90 29.90 29.90 29.90 0.0K
13:19 29.90 29.90 29.70 29.70 0.5K
13:20 30.00 30.00 30.00 30.00 0.0K
13:22 30.00 30.00 30.00 30.00 0.3K
13:24 29.70 29.70 29.70 29.70 0.0K
13:27 29.90 29.90 29.90 29.90 0.0K
13:28 29.90 29.90 29.90 29.90 0.0K
13:30 29.60 29.70 29.60 29.60 2.1K
13:31 29.70 29.70 29.70 29.70 0.0K
13:32 29.70 29.70 29.60 29.60 0.3K
13:34 29.60 29.60 29.60 29.60 3.3K
13:35 29.50 29.50 29.50 29.50 2.1K
13:37 29.00 29.00 29.00 29.00 5.9K
13:38 29.10 29.10 28.90 28.90 1.1K
13:41 29.10 29.10 29.00 29.00 1.3K
13:42 29.30 29.30 29.30 29.30 0.2K
13:44 29.20 29.20 28.90 28.90 1.0K
13:46 28.90 28.90 28.90 28.90 0.6K
13:47 29.10 29.10 29.10 29.10 0.5K
13:50 28.80 28.80 28.80 28.80 0.1K
13:51 28.80 28.80 28.80 28.80 0.4K
13:54 28.80 28.80 28.80 28.80 0.0K
13:55 29.00 29.00 29.00 29.00 0.1K
13:56 29.00 29.00 29.00 29.00 0.0K
13:57 29.00 29.00 29.00 29.00 0.0K
13:59 29.20 29.20 29.20 29.20 0.4K
14:00 29.20 29.20 29.20 29.20 0.4K
14:02 29.00 29.00 29.00 29.00 0.0K
14:06 29.00 29.00 29.00 29.00 0.1K
14:07 29.00 29.00 28.80 28.80 0.2K
14:08 28.80 28.80 28.80 28.80 1.2K
14:09 29.00 29.00 29.00 29.00 0.0K
14:10 29.00 29.00 29.00 29.00 0.0K
14:14 29.00 29.00 29.00 29.00 0.1K
14:18 28.80 28.80 28.80 28.80 2.2K
14:20 28.90 28.90 28.90 28.90 0.1K
14:21 28.90 28.90 28.90 28.90 2.1K
14:22 29.00 29.00 29.00 29.00 0.2K
14:26 28.80 29.00 28.80 29.00 0.4K
14:27 29.00 29.00 29.00 29.00 0.0K
14:28 29.00 29.00 29.00 29.00 0.1K
14:30 29.00 29.20 29.00 29.20 1.8K
14:33 28.90 28.90 28.90 28.90 1.9K
14:34 29.10 29.10 29.10 29.10 0.1K
14:35 28.90 28.90 28.90 28.90 0.1K
14:36 29.10 29.10 29.10 29.10 0.0K
14:37 29.10 29.10 29.10 29.10 0.0K
14:40 29.10 29.20 29.10 29.10 1.2K
14:41 29.20 29.20 29.20 29.20 0.0K
14:42 29.20 29.20 29.20 29.20 0.2K
14:51 29.00 29.00 28.80 28.80 4.7K
14:53 29.00 29.00 29.00 29.00 0.0K
14:56 28.80 28.80 28.80 28.80 0.0K
14:57 29.00 29.00 29.00 29.00 0.0K
14:58 29.10 29.10 29.10 29.10 0.2K
14:59 29.10 29.10 29.10 29.10 0.0K
15:00 29.20 29.20 29.20 29.20 0.2K
15:01 29.20 29.20 29.00 29.00 0.3K
15:03 29.10 29.10 28.90 28.90 0.2K
15:06 29.10 29.10 29.10 29.10 0.0K
15:07 29.20 29.20 29.20 29.20 0.0K
15:15 29.10 29.10 28.90 28.90 1.2K
15:16 29.10 29.10 29.10 29.10 0.0K
15:17 29.10 29.10 29.10 29.10 0.0K
15:18 29.00 29.00 29.00 29.00 0.1K
15:21 28.90 28.90 28.90 28.90 0.1K
15:25 28.80 28.80 28.80 28.80 3.8K
15:26 28.90 28.90 28.60 28.60 3.0K
15:27 28.90 28.90 28.90 28.90 0.1K
15:28 28.80 28.80 28.60 28.60 0.2K
15:29 28.80 28.80 28.80 28.80 0.3K
15:30 28.60 28.60 28.60 28.60 2.1K
15:32 28.70 28.70 28.70 28.70 0.0K
15:35 28.50 28.70 28.50 28.70 0.2K
15:37 28.50 28.50 28.50 28.50 0.5K
15:38 28.50 28.50 28.50 28.50 3.0K
15:39 28.50 28.50 28.50 28.50 0.2K
15:40 28.70 28.70 28.70 28.70 0.0K
15:41 28.70 28.70 28.70 28.70 0.2K
15:44 28.70 28.70 28.70 28.70 0.0K
15:45 28.40 28.40 28.40 28.40 1.6K
15:46 28.70 28.70 28.70 28.70 0.2K
15:47 28.50 28.70 28.40 28.40 0.2K
15:48 28.60 28.60 28.60 28.60 0.2K
15:51 28.60 28.60 28.30 28.30 0.0K
15:52 28.60 28.60 28.30 28.30 0.2K
15:53 28.60 28.60 28.60 28.60 0.0K
15:54 28.40 28.60 28.40 28.60 0.9K
15:56 28.60 28.60 28.30 28.30 0.7K
15:59 28.60 28.60 28.60 28.60 0.0K
16:00 28.60 28.60 28.60 28.60 0.3K
16:02 28.30 28.30 28.30 28.30 0.1K
16:03 28.50 28.50 28.50 28.50 1.3K
16:05 28.40 28.40 28.40 28.40 0.4K
16:06 28.60 28.60 28.60 28.60 0.0K
16:08 28.60 28.60 28.60 28.60 0.1K
16:09 28.60 28.70 28.60 28.70 0.9K
16:10 28.50 28.50 28.50 28.50 0.2K
16:11 28.50 28.50 28.50 28.50 0.2K
16:12 28.50 28.70 28.50 28.70 0.2K
16:13 28.70 28.70 28.50 28.50 0.3K
16:16 28.60 28.60 28.60 28.60 0.0K
16:20 28.40 28.40 28.40 28.40 0.1K
16:22 28.60 28.60 28.60 28.60 0.0K
16:23 28.70 28.70 28.70 28.70 0.0K
16:25 28.40 28.70 28.40 28.70 0.0K
16:29 28.40 28.40 28.40 28.40 0.1K
16:30 28.60 28.60 28.60 28.60 0.1K
16:35 28.40 28.40 28.40 28.40 0.5K
16:36 28.60 28.60 28.60 28.60 0.1K
16:39 28.60 28.60 28.60 28.60 0.0K
16:40 28.60 28.60 28.50 28.50 0.1K
16:42 28.50 28.70 28.50 28.70 0.0K
16:43 28.70 28.70 28.60 28.60 0.6K
16:44 28.80 28.80 28.80 28.80 0.1K
16:46 28.70 28.70 28.70 28.70 0.0K
16:48 28.60 28.70 28.60 28.60 2.3K
16:49 28.80 28.80 28.80 28.80 0.0K
16:51 28.60 28.60 28.60 28.60 0.9K
16:52 28.50 28.50 28.50 28.50 0.1K
16:53 28.50 28.70 28.50 28.70 0.5K
16:54 28.70 28.70 28.70 28.70 0.0K
16:56 28.60 28.70 28.60 28.70 0.2K
16:58 28.60 28.60 28.60 28.60 0.1K
16:59 28.80 28.80 28.50 28.80 0.2K
17:01 28.60 28.60 28.60 28.60 0.4K
17:03 28.50 28.50 28.50 28.50 0.1K
17:04 28.60 28.70 28.60 28.70 4.4K
17:05 28.70 28.70 28.50 28.50 0.5K
17:06 28.50 28.50 28.50 28.50 0.2K
17:07 28.70 28.70 28.70 28.70 0.1K
17:08 28.50 28.50 28.50 28.50 1.0K
17:11 28.70 28.70 28.70 28.70 0.0K
17:12 28.70 28.70 28.70 28.70 0.0K
17:13 28.60 28.60 28.60 28.60 0.8K
17:16 28.60 28.60 28.60 28.60 0.5K
17:17 28.80 28.80 28.80 28.80 0.3K
17:18 28.60 28.60 28.60 28.60 0.0K
17:19 28.60 28.60 28.60 28.60 0.0K
17:20 28.80 28.80 28.80 28.80 0.1K
17:21 28.70 28.70 28.50 28.50 3.6K
17:23 28.50 28.50 28.50 28.50 0.6K
17:30 28.40 28.40 28.40 28.40 10.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available