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 26.90 26.90 26.90 26.90 1.6K
09:02 26.90 27.00 26.90 27.00 1.7K
09:08 27.10 27.10 27.10 27.10 0.1K
09:09 26.90 26.90 26.90 26.90 0.0K
09:11 27.20 27.20 27.20 27.20 0.0K
09:12 26.90 26.90 26.90 26.90 0.1K
09:13 27.20 27.20 27.20 27.20 0.0K
09:15 26.90 26.90 26.90 26.90 0.1K
09:21 26.90 27.20 26.90 27.20 0.3K
09:25 27.10 27.10 27.00 27.00 0.2K
09:27 27.00 27.00 26.80 26.80 0.9K
09:28 27.00 27.00 27.00 27.00 0.0K
09:29 26.90 27.00 26.90 27.00 13.1K
09:32 27.20 27.20 27.20 27.20 0.0K
09:36 27.10 27.10 27.10 27.10 0.1K
09:38 27.10 27.10 27.10 27.10 0.0K
09:39 27.00 27.00 27.00 27.00 0.1K
09:41 27.00 27.00 27.00 27.00 0.2K
09:46 27.00 27.10 27.00 27.10 0.1K
09:49 27.00 27.00 27.00 27.00 0.0K
09:52 27.20 27.20 27.20 27.20 0.0K
09:55 27.00 27.00 27.00 27.00 0.2K
09:59 27.00 27.00 27.00 27.00 0.4K
10:02 27.10 27.10 27.10 27.10 0.5K
10:03 27.00 27.00 27.00 27.00 0.1K
10:05 27.00 27.00 27.00 27.00 0.2K
10:16 27.00 27.00 27.00 27.00 0.0K
10:19 27.10 27.10 27.10 27.10 0.0K
10:23 26.90 26.90 26.90 26.90 0.2K
10:28 27.00 27.00 27.00 27.00 0.1K
10:29 26.80 26.80 26.80 26.80 0.1K
10:32 26.80 26.80 26.80 26.80 0.0K
10:34 26.90 26.90 26.90 26.90 0.0K
10:40 27.00 27.00 27.00 27.00 0.0K
10:47 26.80 26.80 26.80 26.80 0.3K
10:49 26.70 26.70 26.70 26.70 1.8K
10:51 26.60 26.70 26.60 26.70 0.1K
10:57 26.60 26.60 26.60 26.60 0.3K
10:59 26.80 26.80 26.80 26.80 0.0K
11:02 26.80 26.80 26.80 26.80 0.0K
11:06 26.60 26.60 26.60 26.60 0.4K
11:09 26.60 26.80 26.60 26.80 0.0K
11:16 26.60 26.80 26.60 26.80 0.0K
11:20 26.80 26.80 26.80 26.80 0.0K
11:25 26.60 26.60 26.60 26.60 0.0K
11:26 26.70 26.80 26.70 26.70 0.0K
11:27 26.80 26.80 26.80 26.80 0.1K
11:31 26.70 26.70 26.70 26.70 0.0K
11:32 26.70 26.70 26.70 26.70 0.0K
11:39 26.80 26.80 26.80 26.80 0.0K
11:41 26.70 26.70 26.60 26.60 0.2K
11:42 26.50 26.50 26.50 26.50 0.5K
11:43 26.70 26.70 26.70 26.70 0.0K
11:46 26.70 26.70 26.70 26.70 0.7K
11:49 26.80 26.80 26.80 26.80 0.0K
12:03 26.80 26.80 26.80 26.80 0.0K
12:09 26.80 26.80 26.80 26.80 0.0K
12:14 26.60 26.60 26.60 26.60 1.6K
12:15 26.60 26.60 26.60 26.60 0.0K
12:17 26.80 26.80 26.80 26.80 0.4K
12:19 26.80 26.80 26.80 26.80 0.0K
12:21 26.60 26.60 26.60 26.60 0.1K
12:24 26.80 26.80 26.80 26.80 0.0K
12:26 26.60 26.60 26.60 26.60 0.3K
12:34 26.70 26.70 26.70 26.70 0.9K
12:38 26.70 26.80 26.70 26.80 1.5K
12:44 26.70 26.70 26.70 26.70 0.2K
12:49 26.90 26.90 26.90 26.90 0.0K
12:50 26.90 26.90 26.90 26.90 0.0K
12:51 26.90 26.90 26.90 26.90 0.0K
13:00 26.70 26.70 26.70 26.70 0.2K
13:04 26.70 26.70 26.70 26.70 0.0K
13:07 26.80 26.80 26.80 26.80 0.0K
13:08 26.70 26.70 26.70 26.70 0.8K
13:09 26.60 26.60 26.60 26.60 0.2K
13:14 26.70 26.70 26.70 26.70 0.0K
13:17 26.70 26.70 26.70 26.70 0.0K
13:20 26.60 26.60 26.60 26.60 0.1K
13:22 26.60 26.60 26.60 26.60 0.5K
13:38 26.50 26.50 26.50 26.50 0.3K
13:40 26.50 26.50 26.50 26.50 0.2K
13:42 26.50 26.50 26.50 26.50 0.9K
13:44 26.50 26.50 26.50 26.50 0.8K
13:49 26.70 26.70 26.70 26.70 0.3K
14:02 26.50 26.50 26.50 26.50 0.9K
14:04 26.50 26.50 26.50 26.50 0.1K
14:08 26.70 26.70 26.70 26.70 0.0K
14:20 26.50 26.70 26.50 26.70 0.1K
14:21 26.50 26.50 26.50 26.50 0.2K
14:25 26.70 26.70 26.70 26.70 0.0K
14:30 26.70 26.70 26.70 26.70 0.0K
14:34 26.50 26.50 26.50 26.50 0.0K
14:35 26.50 26.50 26.50 26.50 2.0K
14:37 26.70 26.70 26.70 26.70 0.0K
14:38 26.60 26.60 26.60 26.60 0.0K
14:47 26.40 26.40 26.40 26.40 0.3K
14:48 26.40 26.40 26.40 26.40 0.4K
14:51 26.40 26.40 26.40 26.40 0.2K
14:54 26.40 26.40 26.30 26.30 1.4K
14:59 26.60 26.60 26.60 26.60 0.1K
15:01 26.30 26.30 26.30 26.30 0.5K
15:02 26.30 26.30 26.30 26.30 0.4K
15:04 26.30 26.30 26.30 26.30 1.8K
15:09 26.40 26.40 26.40 26.40 0.8K
15:12 26.40 26.40 26.40 26.40 0.1K
15:17 26.30 26.30 26.30 26.30 0.9K
15:21 26.20 26.20 26.20 26.20 0.0K
15:22 26.20 26.20 26.20 26.20 0.1K
15:26 26.20 26.20 26.20 26.20 1.3K
15:27 26.30 26.40 26.30 26.40 1.2K
15:34 26.40 26.40 26.40 26.40 0.0K
15:41 26.40 26.40 26.40 26.40 0.0K
15:46 26.40 26.40 26.20 26.20 1.0K
15:47 26.10 26.10 26.10 26.10 0.2K
15:48 26.20 26.20 26.20 26.20 0.0K
15:49 26.20 26.20 26.20 26.20 0.4K
15:51 26.20 26.30 26.20 26.30 0.3K
15:52 26.20 26.20 26.20 26.20 0.1K
15:53 26.10 26.10 26.10 26.10 0.6K
15:56 26.30 26.30 26.30 26.30 0.0K
16:05 26.40 26.40 26.40 26.40 1.9K
16:08 26.40 26.40 26.40 26.40 0.0K
16:09 26.40 26.40 26.40 26.40 0.0K
16:11 26.40 26.40 26.40 26.40 0.0K
16:16 26.20 26.20 26.20 26.20 3.5K
16:18 26.10 26.10 26.10 26.10 0.0K
16:22 26.30 26.30 26.30 26.30 1.9K
16:26 26.00 26.30 26.00 26.30 0.2K
16:27 26.00 26.00 26.00 26.00 0.0K
16:31 26.20 26.20 26.20 26.20 3.0K
16:34 26.00 26.00 26.00 26.00 0.0K
16:36 26.20 26.20 26.20 26.20 0.0K
16:37 26.10 26.10 26.10 26.10 0.5K
16:38 26.20 26.20 26.20 26.20 0.0K
16:43 26.20 26.20 26.00 26.20 0.5K
16:51 26.00 26.00 26.00 26.00 0.1K
16:52 26.10 26.10 26.10 26.10 0.0K
16:55 26.00 26.00 26.00 26.00 0.0K
16:56 26.00 26.00 26.00 26.00 0.3K
16:57 26.10 26.10 26.10 26.10 0.0K
16:59 26.00 26.00 26.00 26.00 0.0K
17:00 26.10 26.10 26.10 26.10 0.4K
17:01 26.10 26.10 26.10 26.10 0.7K
17:10 26.30 26.30 26.30 26.30 0.4K
17:11 26.30 26.30 26.30 26.30 0.1K
17:12 26.40 26.40 26.40 26.40 1.5K
17:13 26.50 26.50 26.30 26.30 1.1K
17:17 26.20 26.20 26.20 26.20 0.1K
17:18 26.30 26.30 26.30 26.30 0.1K
17:21 26.20 26.20 26.20 26.20 0.2K
17:24 26.20 26.30 26.20 26.30 1.0K
17:29 26.10 26.10 26.10 26.10 0.0K
17:30 26.10 26.10 26.10 26.10 7.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available