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 29.00 29.40 29.00 29.40 5.9K
09:01 28.70 28.70 28.70 28.70 0.0K
09:02 28.70 29.40 28.70 29.40 2.2K
09:03 29.40 29.50 29.30 29.30 5.9K
09:04 29.10 29.70 29.10 29.70 2.6K
09:05 29.30 29.30 29.20 29.20 1.7K
09:06 29.70 29.70 29.70 29.70 0.2K
09:07 29.10 29.70 29.10 29.70 0.4K
09:08 29.70 29.70 29.70 29.70 0.5K
09:09 29.50 29.50 29.50 29.50 2.8K
09:10 29.50 29.60 29.50 29.60 0.5K
09:12 29.70 29.70 29.70 29.70 0.6K
09:13 29.90 29.90 29.90 29.90 0.0K
09:14 29.90 29.90 29.90 29.90 1.1K
09:15 29.90 29.90 29.90 29.90 0.1K
09:16 29.80 30.00 29.70 30.00 7.2K
09:18 30.00 30.00 29.50 29.50 9.4K
09:19 29.80 29.80 29.50 29.50 0.1K
09:20 29.80 29.80 29.80 29.80 0.2K
09:22 29.90 29.90 29.90 29.90 0.0K
09:23 30.00 30.00 30.00 30.00 0.0K
09:24 30.00 30.00 30.00 30.00 1.9K
09:25 30.00 30.00 30.00 30.00 7.2K
09:26 30.10 30.10 30.10 30.10 0.7K
09:27 30.20 30.20 30.00 30.00 0.1K
09:28 30.20 30.20 30.20 30.20 0.1K
09:29 30.20 30.20 30.20 30.20 0.7K
09:30 30.20 30.20 30.20 30.20 0.1K
09:31 30.20 30.20 30.20 30.20 0.7K
09:32 30.40 30.40 30.40 30.40 0.0K
09:33 30.30 30.30 30.30 30.30 0.3K
09:34 30.40 30.40 30.40 30.40 0.0K
09:35 30.40 30.40 30.40 30.40 0.4K
09:36 30.00 30.00 30.00 30.00 0.9K
09:37 30.00 30.00 30.00 30.00 0.1K
09:38 30.30 30.30 30.30 30.30 0.3K
09:40 30.30 30.30 30.30 30.30 0.2K
09:41 30.30 30.30 30.30 30.30 0.6K
09:42 30.30 30.30 30.30 30.30 0.7K
09:44 30.30 30.30 30.10 30.10 0.2K
09:45 30.10 30.10 30.10 30.10 0.4K
09:46 30.30 30.30 30.30 30.30 0.0K
09:49 30.10 30.10 30.10 30.10 0.0K
09:50 30.10 30.10 30.10 30.10 0.1K
09:51 30.30 30.30 30.30 30.30 0.3K
09:52 30.10 30.30 30.10 30.30 0.4K
09:53 30.30 30.30 30.30 30.30 0.5K
09:54 30.30 30.30 30.30 30.30 0.2K
09:55 30.30 30.30 30.10 30.10 0.1K
09:58 30.30 30.30 30.30 30.30 0.2K
09:59 30.30 30.30 30.30 30.30 0.0K
10:00 30.20 30.20 30.10 30.10 1.0K
10:01 30.20 30.20 30.20 30.20 1.7K
10:03 30.20 30.20 30.20 30.20 2.3K
10:04 30.20 30.20 30.20 30.20 0.0K
10:05 30.30 30.30 30.30 30.30 0.0K
10:08 30.00 30.20 30.00 30.20 0.0K
10:09 30.20 30.20 30.20 30.20 0.1K
10:10 30.20 30.20 30.20 30.20 0.3K
10:12 30.20 30.20 30.20 30.20 3.2K
10:13 30.20 30.20 30.20 30.20 0.0K
10:14 30.00 30.20 30.00 30.20 0.0K
10:15 30.20 30.20 30.20 30.20 0.2K
10:16 30.20 30.20 30.20 30.20 0.0K
10:19 30.20 30.20 30.20 30.20 0.0K
10:20 30.20 30.20 30.20 30.20 0.1K
10:21 30.20 30.20 30.20 30.20 0.1K
10:23 30.00 30.00 30.00 30.00 2.5K
10:26 30.20 30.20 30.20 30.20 0.2K
10:27 30.10 30.10 30.10 30.10 0.1K
10:28 30.10 30.10 30.10 30.10 0.0K
10:31 30.10 30.10 30.00 30.00 0.0K
10:33 30.00 30.10 30.00 30.10 0.2K
10:35 30.10 30.10 30.00 30.00 0.1K
10:36 29.90 29.90 29.90 29.90 3.1K
10:39 29.80 29.80 29.80 29.80 0.0K
10:40 29.60 29.60 29.60 29.60 0.1K
10:41 29.80 29.80 29.80 29.80 0.0K
10:42 29.60 29.60 29.60 29.60 0.4K
10:46 29.70 29.70 29.70 29.70 0.1K
10:47 29.70 29.70 29.50 29.50 0.1K
10:49 29.50 29.50 29.50 29.50 0.5K
10:51 29.70 29.70 29.70 29.70 0.3K
10:52 29.50 29.50 29.50 29.50 0.9K
10:57 29.80 29.80 29.80 29.80 0.0K
10:58 29.70 29.70 29.70 29.70 0.0K
11:00 29.70 29.70 29.70 29.70 0.1K
11:01 29.70 29.70 29.70 29.70 0.1K
11:09 29.60 29.60 29.40 29.40 1.3K
11:15 29.60 29.60 29.60 29.60 0.2K
11:17 29.40 29.40 29.40 29.40 0.0K
11:22 29.50 29.50 29.50 29.50 1.3K
11:26 29.60 29.60 29.60 29.60 0.2K
11:27 29.60 29.60 29.60 29.60 0.1K
11:28 29.60 29.60 29.50 29.50 1.0K
11:34 29.60 29.60 29.60 29.60 0.0K
11:35 29.50 29.50 29.50 29.50 0.1K
11:36 29.40 29.40 29.40 29.40 0.1K
11:40 29.50 29.50 29.50 29.50 0.0K
11:41 29.50 29.60 29.50 29.60 5.0K
11:42 29.70 29.70 29.70 29.70 0.2K
11:43 29.80 29.90 29.80 29.90 1.5K
11:45 29.60 29.60 29.60 29.60 0.1K
11:47 29.40 29.40 29.40 29.40 4.1K
11:53 29.70 29.70 29.70 29.70 0.0K
11:58 29.70 29.70 29.70 29.70 0.0K
11:59 29.70 29.70 29.70 29.70 0.5K
12:01 29.60 29.60 29.60 29.60 0.4K
12:03 29.70 29.70 29.70 29.70 1.9K
12:04 29.70 29.70 29.70 29.70 0.0K
12:06 29.50 29.50 29.50 29.50 0.6K
12:08 29.60 29.60 29.60 29.60 0.5K
12:13 29.60 29.60 29.60 29.60 0.1K
12:15 29.60 29.60 29.60 29.60 0.1K
12:16 29.60 29.60 29.60 29.60 0.0K
12:20 29.60 29.60 29.60 29.60 0.1K
12:22 29.40 29.60 29.40 29.60 0.0K
12:24 29.50 29.50 29.40 29.40 0.4K
12:25 29.40 29.40 29.40 29.40 0.1K
12:27 29.40 29.40 29.40 29.40 0.0K
12:32 29.30 29.30 29.30 29.30 1.0K
12:33 29.40 29.40 29.40 29.40 0.0K
12:38 29.40 29.40 29.40 29.40 0.0K
12:39 29.40 29.40 29.20 29.20 0.2K
12:52 29.20 29.20 29.20 29.20 2.8K
12:53 29.10 29.10 29.10 29.10 1.0K
12:56 29.20 29.20 29.20 29.20 0.1K
13:01 29.20 29.30 29.20 29.30 0.1K
13:02 29.10 29.10 29.10 29.10 0.2K
13:03 29.30 29.50 29.30 29.50 0.6K
13:04 29.30 29.30 29.30 29.30 0.1K
13:07 29.40 29.40 29.40 29.40 0.0K
13:10 29.40 29.40 29.40 29.40 0.0K
13:15 29.40 29.40 29.40 29.40 0.6K
13:16 29.60 29.60 29.60 29.60 0.0K
13:23 29.40 29.50 29.40 29.50 1.2K
13:24 29.50 29.50 29.50 29.50 0.0K
13:27 29.30 29.30 29.30 29.30 0.0K
13:28 29.30 29.30 29.30 29.30 0.1K
13:30 29.50 29.50 29.50 29.50 0.3K
13:33 29.50 29.50 29.30 29.30 1.0K
13:35 29.30 29.30 29.30 29.30 0.0K
13:37 29.30 29.30 29.30 29.30 0.1K
13:42 29.20 29.20 29.20 29.20 0.1K
13:45 29.30 29.30 29.30 29.30 0.4K
13:46 29.40 29.40 29.40 29.40 0.0K
13:47 29.30 29.30 29.30 29.30 0.1K
13:49 29.20 29.20 29.20 29.20 0.0K
14:00 29.40 29.40 29.40 29.40 0.0K
14:05 29.40 29.40 29.40 29.40 0.2K
14:10 29.10 29.20 29.10 29.20 1.4K
14:12 29.20 29.20 29.20 29.20 0.0K
14:13 29.20 29.20 29.20 29.20 0.1K
14:15 29.20 29.20 29.20 29.20 0.1K
14:18 29.40 29.40 29.40 29.40 0.0K
14:23 29.20 29.20 29.20 29.20 0.0K
14:27 29.40 29.40 29.40 29.40 0.0K
14:31 29.40 29.40 29.40 29.40 0.9K
14:32 29.40 29.40 29.40 29.40 0.2K
14:33 29.40 29.40 29.40 29.40 0.0K
14:34 29.40 29.40 29.40 29.40 0.0K
14:39 29.20 29.20 29.20 29.20 0.0K
14:41 29.40 29.40 29.40 29.40 0.2K
14:43 29.20 29.20 29.20 29.20 3.3K
14:49 29.20 29.20 29.20 29.20 0.0K
14:50 29.20 29.40 29.20 29.40 0.4K
14:52 29.30 29.30 29.30 29.30 0.0K
14:56 29.30 29.30 29.30 29.30 1.0K
14:57 29.40 29.40 29.40 29.40 0.0K
14:58 29.40 29.40 29.40 29.40 0.1K
15:03 29.50 29.50 29.50 29.50 0.0K
15:04 29.50 29.50 29.50 29.50 0.0K
15:07 29.50 29.50 29.50 29.50 0.0K
15:10 29.60 29.70 29.60 29.70 2.0K
15:12 29.70 29.70 29.70 29.70 0.1K
15:18 29.70 29.70 29.70 29.70 0.0K
15:22 29.50 29.50 29.50 29.50 0.0K
15:24 29.70 29.70 29.70 29.70 0.2K
15:25 29.70 29.70 29.70 29.70 0.0K
15:29 29.70 29.70 29.70 29.70 0.0K
15:31 29.70 29.70 29.70 29.70 0.1K
15:32 29.70 29.70 29.70 29.70 1.6K
15:36 29.70 29.70 29.70 29.70 1.8K
15:37 29.60 29.60 29.60 29.60 0.2K
15:42 29.70 29.70 29.70 29.70 0.5K
15:44 29.80 29.80 29.80 29.80 0.0K
15:53 29.60 29.60 29.60 29.60 0.1K
15:54 29.80 29.80 29.80 29.80 0.0K
15:55 29.80 29.80 29.80 29.80 0.0K
16:00 29.80 29.80 29.80 29.80 0.2K
16:01 29.70 29.70 29.70 29.70 0.3K
16:03 29.60 29.60 29.60 29.60 0.1K
16:08 29.80 29.80 29.60 29.80 0.2K
16:10 29.80 29.80 29.60 29.60 0.2K
16:12 29.60 29.60 29.60 29.60 0.6K
16:17 29.60 29.60 29.60 29.60 0.0K
16:19 29.70 29.70 29.50 29.50 5.3K
16:20 29.70 29.70 29.70 29.70 0.1K
16:22 29.70 29.70 29.70 29.70 0.0K
16:24 29.50 29.50 29.50 29.50 1.1K
16:25 29.40 29.40 29.40 29.40 2.4K
16:26 29.70 29.70 29.70 29.70 0.1K
16:28 29.70 29.70 29.70 29.70 0.3K
16:30 29.70 29.70 29.70 29.70 0.1K
16:32 29.70 29.70 29.70 29.70 0.1K
16:34 29.70 29.70 29.70 29.70 0.1K
16:37 29.70 29.70 29.70 29.70 0.2K
16:41 29.70 29.70 29.70 29.70 0.0K
16:46 29.50 29.60 29.50 29.60 0.1K
16:47 29.60 29.60 29.60 29.60 0.3K
16:49 29.60 29.70 29.60 29.70 0.2K
16:50 29.70 29.70 29.70 29.70 0.2K
16:51 29.60 29.70 29.60 29.70 0.7K
16:53 29.60 29.60 29.60 29.60 0.1K
16:56 29.70 29.70 29.70 29.70 0.0K
16:59 29.60 29.60 29.60 29.60 0.1K
17:01 29.50 29.50 29.50 29.50 0.4K
17:04 29.50 29.50 29.50 29.50 1.0K
17:11 29.40 29.40 29.40 29.40 0.0K
17:12 29.30 29.30 29.30 29.30 0.1K
17:13 29.30 29.30 29.30 29.30 0.1K
17:14 29.40 29.40 29.40 29.40 0.7K
17:17 29.50 29.70 29.50 29.70 0.5K
17:20 29.70 29.70 29.50 29.50 0.8K
17:29 29.60 29.60 29.60 29.60 0.0K
17:30 29.60 29.60 29.60 29.60 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available