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 25.20 25.20 24.70 24.80 7.6K
09:01 25.00 25.20 25.00 25.20 4.2K
09:02 25.20 25.70 25.20 25.70 6.0K
09:03 25.70 26.00 25.70 26.00 1.8K
09:04 25.90 26.30 25.90 26.30 1.8K
09:05 26.50 26.90 26.50 26.80 3.6K
09:06 26.60 26.70 26.40 26.60 3.7K
09:07 26.40 26.40 25.60 25.60 5.6K
09:08 25.90 25.90 25.50 25.50 1.3K
09:09 26.00 26.10 25.60 26.00 1.8K
09:11 25.80 26.00 25.80 26.00 1.1K
09:12 26.10 26.10 26.00 26.00 0.1K
09:14 26.00 26.00 26.00 26.00 0.1K
09:16 26.00 26.00 25.80 25.80 0.0K
09:17 26.00 26.00 25.80 25.90 2.2K
09:18 25.90 26.00 25.80 26.00 4.4K
09:21 25.80 25.80 25.80 25.80 0.1K
09:24 25.80 26.00 25.80 26.00 1.2K
09:26 26.10 26.10 26.00 26.00 0.4K
09:29 25.80 25.80 25.80 25.80 0.8K
09:31 25.70 25.80 25.70 25.80 0.1K
09:33 25.80 25.80 25.80 25.80 0.2K
09:39 25.80 25.80 25.80 25.80 0.5K
09:40 25.60 25.60 25.60 25.60 0.2K
09:42 25.70 25.70 25.70 25.70 0.0K
09:43 25.60 25.60 25.60 25.60 0.0K
09:48 25.60 25.60 25.50 25.50 1.1K
09:52 25.40 25.40 25.40 25.40 0.5K
09:55 25.50 25.50 25.50 25.50 0.9K
09:56 25.60 25.70 25.60 25.70 1.2K
09:57 25.40 25.40 25.40 25.40 0.1K
09:59 25.80 25.80 25.50 25.60 2.4K
10:00 25.70 25.80 25.60 25.70 2.1K
10:02 25.70 25.70 25.70 25.70 0.0K
10:04 25.40 25.40 25.40 25.40 1.5K
10:09 25.30 25.30 25.30 25.30 0.0K
10:11 25.30 25.30 25.30 25.30 3.2K
10:13 25.20 25.40 25.20 25.40 0.1K
10:15 25.40 25.40 25.20 25.20 1.0K
10:16 25.00 25.00 25.00 25.00 0.0K
10:17 25.00 25.20 25.00 25.20 0.1K
10:19 25.20 25.20 25.20 25.20 0.0K
10:24 25.20 25.40 25.20 25.40 1.5K
10:25 25.40 25.60 25.40 25.60 0.5K
10:26 25.70 25.70 25.70 25.70 0.0K
10:27 25.50 25.70 25.50 25.70 0.2K
10:28 25.70 25.70 25.70 25.70 0.3K
10:38 25.50 25.50 25.50 25.50 0.1K
10:39 25.40 25.40 25.40 25.40 1.2K
10:40 25.60 25.60 25.60 25.60 0.0K
10:51 25.30 25.30 25.30 25.30 0.0K
10:58 25.50 25.60 25.50 25.60 0.1K
10:59 25.70 25.70 25.70 25.70 0.0K
11:00 25.40 25.70 25.40 25.70 0.1K
11:11 25.40 25.40 25.40 25.40 0.0K
11:24 25.40 25.40 25.40 25.40 0.0K
11:26 25.70 25.70 25.70 25.70 0.0K
11:38 25.70 25.70 25.70 25.70 0.0K
11:42 25.40 25.40 25.40 25.40 0.0K
11:51 25.40 25.40 25.40 25.40 0.0K
11:52 25.60 25.60 25.60 25.60 0.0K
11:54 25.40 25.40 25.30 25.30 0.1K
12:01 25.70 25.70 25.70 25.70 0.0K
12:02 25.50 25.50 25.50 25.50 0.0K
12:08 25.60 25.60 25.60 25.60 0.0K
12:13 25.60 25.60 25.60 25.60 0.0K
12:19 25.50 25.50 25.50 25.50 0.0K
12:21 25.30 25.30 25.30 25.30 0.8K
12:22 25.30 25.30 25.30 25.30 0.2K
12:23 25.30 25.30 25.30 25.30 0.1K
12:25 25.30 25.50 25.30 25.50 1.6K
12:31 25.50 25.60 25.50 25.60 0.1K
12:32 25.60 25.60 25.60 25.60 0.2K
12:33 25.60 25.60 25.60 25.60 0.4K
12:38 25.60 25.60 25.60 25.60 0.0K
12:43 25.50 25.50 25.50 25.50 0.6K
12:45 25.40 25.40 25.40 25.40 0.0K
12:48 25.60 25.60 25.60 25.60 0.0K
12:49 25.40 25.40 25.40 25.40 0.0K
13:15 25.30 25.30 25.30 25.30 3.1K
13:21 25.50 25.50 25.50 25.50 3.3K
13:30 25.70 25.70 25.70 25.70 0.0K
13:32 25.70 25.70 25.70 25.70 0.1K
13:47 25.70 25.70 25.70 25.70 0.0K
13:49 25.70 25.70 25.70 25.70 0.1K
13:53 25.70 25.70 25.70 25.70 0.0K
13:55 25.50 25.50 25.50 25.50 0.0K
13:56 25.70 25.80 25.70 25.80 0.0K
13:58 25.60 25.60 25.60 25.60 0.2K
14:03 25.50 25.50 25.50 25.50 0.1K
14:11 25.80 25.80 25.80 25.80 0.0K
14:13 25.70 25.70 25.70 25.70 0.1K
14:15 25.70 25.70 25.70 25.70 0.1K
14:16 25.50 25.50 25.50 25.50 1.9K
14:19 25.40 25.40 25.40 25.40 0.0K
14:24 25.40 25.40 25.40 25.40 0.0K
14:29 25.40 25.60 25.40 25.60 2.0K
14:34 25.40 25.40 25.40 25.40 0.1K
14:35 25.60 25.60 25.60 25.60 0.0K
14:36 25.60 25.60 25.60 25.60 0.0K
14:48 25.70 25.70 25.70 25.70 0.0K
14:52 25.90 25.90 25.90 25.90 2.9K
14:56 26.00 26.20 26.00 26.20 1.6K
14:57 26.10 26.10 26.00 26.00 3.5K
14:58 26.10 26.10 26.10 26.10 0.0K
15:01 26.10 26.20 26.10 26.20 0.1K
15:02 26.10 26.10 26.10 26.10 0.0K
15:03 26.00 26.20 26.00 26.20 0.4K
15:04 26.00 26.00 26.00 26.00 1.6K
15:06 25.90 26.00 25.90 26.00 0.3K
15:12 26.20 26.20 26.20 26.20 0.0K
15:27 26.00 26.00 26.00 26.00 0.1K
15:29 25.80 25.80 25.80 25.80 0.2K
15:33 25.80 25.80 25.80 25.80 0.0K
15:35 25.80 25.80 25.80 25.80 0.2K
15:36 26.00 26.20 26.00 26.20 1.6K
15:37 26.30 26.30 26.10 26.10 0.5K
15:38 26.20 26.20 25.90 26.10 2.2K
15:39 26.00 26.00 26.00 26.00 0.1K
15:42 26.00 26.00 26.00 26.00 1.3K
15:45 25.90 26.10 25.90 26.00 0.9K
15:46 26.10 26.10 26.10 26.10 2.4K
15:47 26.00 26.00 25.90 25.90 0.0K
15:48 25.90 25.90 25.90 25.90 0.0K
15:49 25.90 25.90 25.90 25.90 0.0K
15:52 25.90 25.90 25.90 25.90 0.1K
15:53 26.00 26.00 26.00 26.00 2.0K
15:55 26.10 26.30 26.10 26.30 0.8K
15:57 26.10 26.40 26.10 26.40 3.3K
15:58 26.40 26.50 26.30 26.30 2.1K
15:59 26.50 26.50 26.50 26.50 3.8K
16:00 26.50 26.50 26.50 26.50 0.2K
16:01 26.20 26.40 26.20 26.40 2.3K
16:04 26.30 26.30 26.30 26.30 0.0K
16:07 26.30 26.30 26.30 26.30 0.1K
16:09 26.30 26.40 26.30 26.40 0.0K
16:16 26.40 26.40 26.40 26.40 0.3K
16:17 26.40 26.40 26.40 26.40 0.0K
16:18 26.40 26.40 26.40 26.40 0.4K
16:22 26.00 26.00 26.00 26.00 2.0K
16:32 25.80 25.90 25.80 25.90 0.1K
16:37 25.70 25.70 25.70 25.70 0.1K
16:47 25.70 25.70 25.70 25.70 0.7K
16:49 25.90 25.90 25.90 25.90 0.1K
16:53 25.90 25.90 25.90 25.90 0.0K
16:54 25.90 26.00 25.90 26.00 0.4K
17:00 26.00 26.00 26.00 26.00 0.4K
17:01 26.00 26.00 26.00 26.00 0.0K
17:02 26.00 26.00 26.00 26.00 0.1K
17:03 26.00 26.00 26.00 26.00 0.0K
17:04 26.00 26.00 26.00 26.00 0.2K
17:08 26.00 26.00 26.00 26.00 1.3K
17:09 26.10 26.20 26.10 26.20 0.4K
17:11 26.10 26.10 26.10 26.10 0.0K
17:15 26.20 26.20 26.20 26.20 0.0K
17:17 26.20 26.20 26.20 26.20 0.2K
17:24 26.10 26.10 26.10 26.10 0.0K
17:29 26.00 26.00 26.00 26.00 0.0K
17:30 26.00 26.00 26.00 26.00 4.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available