Actic Group

ATIC
🏛️ sweden →
27.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 27.00 27.30 27.00 27.30 8.8K
09:03 26.90 26.90 26.70 26.70 1.3K
09:04 26.90 26.90 26.90 26.90 0.9K
09:05 26.90 27.00 26.90 27.00 0.0K
09:06 27.00 27.00 27.00 27.00 0.0K
09:09 27.00 27.10 27.00 27.10 3.2K
09:10 27.10 27.30 27.10 27.30 4.4K
09:11 27.30 27.30 27.30 27.30 0.0K
09:12 27.30 27.30 27.30 27.30 0.1K
09:13 27.30 27.30 27.30 27.30 0.6K
09:14 27.30 27.40 27.10 27.40 0.2K
09:15 27.40 27.40 27.10 27.10 0.2K
09:16 27.10 27.40 27.10 27.40 0.2K
09:17 27.40 27.40 27.40 27.40 0.0K
09:18 27.40 27.40 27.40 27.40 7.2K
09:19 27.50 27.50 27.50 27.50 0.2K
09:21 27.20 27.50 27.20 27.50 0.0K
09:22 27.20 27.20 27.20 27.20 0.0K
09:23 27.50 27.50 27.00 27.40 1.4K
09:24 27.40 27.40 27.40 27.40 0.0K
09:25 27.40 27.40 27.40 27.40 0.0K
09:31 27.20 27.20 27.10 27.10 0.6K
09:32 27.20 27.20 27.20 27.20 0.0K
09:33 27.20 27.20 27.20 27.20 0.3K
09:34 27.10 27.10 27.10 27.10 0.8K
09:35 27.20 27.20 27.20 27.20 0.0K
09:36 27.10 27.10 27.10 27.10 0.2K
09:37 27.20 27.20 27.20 27.20 0.4K
09:38 27.10 27.10 27.10 27.10 0.0K
09:39 27.10 27.10 27.10 27.10 0.1K
09:40 27.20 27.20 27.20 27.20 0.0K
09:41 27.20 27.20 27.20 27.20 0.1K
09:43 27.20 27.20 27.20 27.20 0.0K
09:44 27.10 27.10 27.10 27.10 0.2K
09:47 27.20 27.20 27.10 27.10 0.5K
09:49 27.10 27.10 27.10 27.10 0.4K
09:52 27.10 27.10 27.10 27.10 0.0K
09:54 27.10 27.10 27.10 27.10 0.7K
09:55 27.00 27.00 27.00 27.00 0.0K
09:56 27.10 27.10 27.10 27.10 0.1K
09:57 27.20 27.20 27.20 27.20 3.3K
09:58 27.40 27.40 27.40 27.40 0.0K
09:59 27.10 27.10 27.10 27.10 0.1K
10:00 27.30 27.30 27.30 27.30 0.0K
10:01 27.30 27.30 27.30 27.30 0.0K
10:02 27.20 27.20 27.20 27.20 1.0K
10:04 27.30 27.30 27.30 27.30 0.0K
10:06 27.30 27.30 27.30 27.30 0.0K
10:08 27.00 27.00 27.00 27.00 0.4K
10:09 27.30 27.30 27.30 27.30 0.2K
10:10 27.00 27.00 27.00 27.00 0.1K
10:16 27.30 27.30 27.30 27.30 0.0K
10:18 27.20 27.20 27.20 27.20 0.0K
10:19 27.00 27.00 27.00 27.00 0.1K
10:29 27.20 27.30 27.20 27.30 1.1K
10:32 27.20 27.20 27.20 27.20 0.0K
10:33 27.20 27.20 27.20 27.20 0.1K
10:36 27.30 27.30 27.30 27.30 0.0K
10:43 27.00 27.00 27.00 27.00 0.1K
10:53 27.00 27.00 27.00 27.00 0.1K
10:56 27.00 27.00 26.90 26.90 1.5K
10:57 26.80 26.80 26.80 26.80 0.0K
11:00 26.80 26.80 26.80 26.80 0.0K
11:01 27.00 27.00 27.00 27.00 0.1K
11:02 27.00 27.00 27.00 27.00 0.1K
11:03 26.80 26.80 26.80 26.80 0.0K
11:07 27.00 27.00 27.00 27.00 1.3K
11:10 27.20 27.20 27.20 27.20 0.0K
11:11 27.20 27.20 27.20 27.20 0.0K
11:12 27.00 27.00 27.00 27.00 1.0K
11:20 26.80 26.80 26.80 26.80 0.0K
11:22 26.80 27.00 26.80 27.00 0.7K
11:23 26.70 26.70 26.70 26.70 0.7K
11:24 26.70 26.70 26.70 26.70 0.0K
11:25 26.70 26.70 26.70 26.70 1.5K
11:26 26.80 26.80 26.80 26.80 1.3K
11:28 27.00 27.00 27.00 27.00 0.0K
11:37 27.00 27.00 27.00 27.00 0.4K
11:39 27.00 27.00 27.00 27.00 0.1K
11:41 26.80 26.80 26.80 26.80 0.0K
11:56 27.00 27.00 26.90 26.90 0.2K
11:57 27.00 27.00 27.00 27.00 0.0K
11:58 26.80 26.90 26.80 26.90 0.0K
12:01 26.90 26.90 26.90 26.90 0.0K
12:10 27.00 27.00 27.00 27.00 0.0K
12:12 26.90 27.00 26.90 27.00 0.0K
12:14 26.90 26.90 26.80 26.80 9.2K
12:15 26.90 26.90 26.90 26.90 0.0K
12:25 26.90 26.90 26.70 26.70 0.1K
12:29 26.90 26.90 26.90 26.90 0.0K
12:33 26.90 26.90 26.90 26.90 0.0K
12:34 26.90 26.90 26.90 26.90 0.1K
12:36 26.90 26.90 26.90 26.90 0.0K
12:37 26.70 26.70 26.70 26.70 0.0K
12:39 26.90 26.90 26.90 26.90 0.1K
12:41 26.90 26.90 26.90 26.90 0.7K
12:42 26.70 26.70 26.70 26.70 0.1K
12:48 26.70 26.70 26.70 26.70 2.0K
12:49 26.70 26.90 26.70 26.90 5.4K
12:51 26.90 26.90 26.90 26.90 0.0K
12:54 26.90 26.90 26.90 26.90 0.0K
12:58 26.90 26.90 26.90 26.90 0.1K
13:02 26.60 26.60 26.60 26.60 0.1K
13:04 26.60 26.60 26.60 26.60 0.0K
13:06 26.80 26.80 26.80 26.80 0.0K
13:14 26.80 26.80 26.80 26.80 0.0K
13:15 26.80 26.80 26.80 26.80 0.4K
13:16 26.80 26.80 26.80 26.80 0.4K
13:18 26.70 26.70 26.70 26.70 0.0K
13:20 26.70 27.00 26.70 27.00 0.6K
13:23 27.00 27.00 27.00 27.00 0.3K
13:28 27.10 27.10 27.10 27.10 0.3K
13:31 27.10 27.10 27.10 27.10 0.0K
13:32 27.10 27.10 27.10 27.10 0.1K
13:37 26.90 26.90 26.90 26.90 0.0K
13:38 27.10 27.10 27.10 27.10 0.0K
13:45 27.10 27.10 27.10 27.10 0.2K
13:53 27.10 27.20 27.10 27.20 11.3K
13:59 27.20 27.20 27.20 27.20 0.0K
14:03 27.00 27.00 27.00 27.00 0.3K
14:08 27.10 27.10 27.10 27.10 0.1K
14:15 27.10 27.10 27.10 27.10 0.0K
14:16 27.00 27.00 27.00 27.00 0.3K
14:20 27.00 27.00 27.00 27.00 0.3K
14:30 26.90 26.90 26.90 26.90 3.0K
14:31 26.70 26.70 26.70 26.70 1.2K
14:34 26.60 26.60 26.60 26.60 0.4K
14:37 26.60 26.60 26.60 26.60 0.1K
14:38 26.60 26.90 26.60 26.90 0.0K
14:43 26.90 26.90 26.60 26.60 0.0K
14:45 26.90 26.90 26.90 26.90 0.1K
14:46 26.90 26.90 26.90 26.90 0.1K
14:48 26.60 26.60 26.60 26.60 0.0K
15:02 26.60 26.60 26.60 26.60 1.3K
15:04 26.60 26.60 26.60 26.60 0.9K
15:08 26.50 26.50 26.50 26.50 0.0K
15:20 26.50 26.50 26.50 26.50 0.0K
15:29 26.70 26.70 26.70 26.70 1.0K
15:33 26.70 26.70 26.70 26.70 0.7K
15:34 26.50 26.50 26.50 26.50 0.2K
15:40 26.50 26.70 26.50 26.70 0.0K
15:46 26.70 26.70 26.70 26.70 0.0K
15:58 26.50 26.50 26.50 26.50 0.3K
15:59 26.50 26.50 26.50 26.50 0.0K
16:27 26.70 26.70 26.70 26.70 0.0K
16:29 26.50 26.50 26.50 26.50 0.7K
16:34 26.70 26.70 26.70 26.70 0.0K
16:36 26.50 26.50 26.50 26.50 1.2K
16:44 26.50 26.50 26.50 26.50 1.7K
16:49 26.70 26.70 26.50 26.50 0.4K
16:52 26.70 26.70 26.50 26.50 0.9K
16:58 26.50 26.50 26.50 26.50 1.1K
16:59 26.70 26.80 26.70 26.80 0.4K
17:00 26.60 26.60 26.60 26.60 1.5K
17:01 26.50 26.60 26.50 26.60 4.7K
17:03 26.60 26.60 26.60 26.60 0.0K
17:04 26.60 26.80 26.60 26.80 0.9K
17:05 26.80 26.90 26.60 26.80 1.3K
17:06 26.70 26.80 26.70 26.80 0.1K
17:10 26.70 26.70 26.70 26.70 0.0K
17:15 26.60 26.60 26.60 26.60 0.0K
17:16 26.70 26.70 26.70 26.70 0.0K
17:20 26.60 26.60 26.60 26.60 0.0K
17:21 26.70 26.70 26.70 26.70 0.1K
17:23 26.70 26.90 26.70 26.90 0.1K
17:24 26.90 26.90 26.70 26.90 1.8K
17:30 26.50 26.50 26.50 26.50 9.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available