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 28.50 28.50 28.50 28.50 2.7K
09:01 28.40 28.60 28.40 28.60 0.3K
09:02 28.40 28.60 28.40 28.60 0.1K
09:03 28.50 28.50 28.50 28.50 3.0K
09:05 28.70 28.70 28.50 28.50 0.3K
09:06 28.60 28.60 28.60 28.60 0.1K
09:07 28.60 28.60 28.60 28.60 0.1K
09:09 28.70 28.70 28.70 28.70 0.7K
09:10 28.70 28.70 28.70 28.70 0.0K
09:13 28.50 28.50 28.50 28.50 0.4K
09:17 28.70 28.70 28.70 28.70 0.1K
09:18 28.70 28.70 28.70 28.70 0.0K
09:19 28.70 28.70 28.70 28.70 0.0K
09:23 28.80 28.80 28.80 28.80 5.1K
09:24 28.80 28.90 28.80 28.90 2.2K
09:25 29.00 29.00 29.00 29.00 0.2K
09:26 29.00 29.00 29.00 29.00 0.5K
09:27 29.00 29.00 29.00 29.00 0.0K
09:28 29.00 29.00 29.00 29.00 0.0K
09:31 28.80 28.80 28.80 28.80 0.0K
09:34 29.00 29.00 29.00 29.00 1.7K
09:35 29.10 29.10 29.10 29.10 5.0K
09:37 29.20 29.30 29.20 29.30 5.7K
09:38 29.50 29.50 29.40 29.40 0.3K
09:39 29.50 29.50 29.50 29.50 0.0K
09:40 29.50 29.50 29.50 29.50 0.2K
09:42 29.40 29.50 29.40 29.50 1.4K
09:43 29.50 29.50 29.50 29.50 0.3K
09:47 29.40 29.40 29.40 29.40 0.0K
09:48 29.40 29.50 29.40 29.50 1.1K
09:49 29.50 29.50 29.50 29.50 1.0K
09:50 29.60 29.60 29.60 29.60 0.7K
09:51 29.60 29.70 29.60 29.60 1.3K
09:54 29.70 29.70 29.70 29.70 0.0K
09:56 29.70 29.70 29.70 29.70 0.0K
09:57 29.70 29.70 29.70 29.70 1.7K
09:58 29.80 29.80 29.50 29.50 0.3K
09:59 29.80 29.80 29.80 29.80 0.5K
10:00 29.80 29.80 29.80 29.80 0.3K
10:01 29.80 29.80 29.80 29.80 0.3K
10:02 29.80 29.80 29.80 29.80 0.0K
10:03 29.60 29.60 29.60 29.60 0.0K
10:04 29.60 29.60 29.60 29.60 0.3K
10:05 29.60 29.60 29.60 29.60 2.2K
10:07 29.60 29.70 29.60 29.70 0.7K
10:08 29.80 29.80 29.80 29.80 0.6K
10:09 29.80 29.80 29.80 29.80 0.0K
10:10 29.80 29.80 29.80 29.80 0.2K
10:11 29.70 29.70 29.70 29.70 0.4K
10:12 29.50 29.50 29.50 29.50 0.5K
10:16 29.50 29.70 29.50 29.70 0.4K
10:17 29.70 29.70 29.70 29.70 0.0K
10:18 29.70 29.70 29.70 29.70 0.4K
10:23 29.70 29.70 29.70 29.70 0.0K
10:25 29.70 29.70 29.70 29.70 0.1K
10:26 29.70 29.70 29.70 29.70 0.1K
10:27 29.70 29.70 29.70 29.70 0.3K
10:28 29.70 29.70 29.70 29.70 0.5K
10:31 29.80 29.80 29.80 29.80 0.0K
10:32 29.60 29.60 29.60 29.60 0.0K
10:33 29.80 29.80 29.80 29.80 0.3K
10:34 29.80 29.80 29.80 29.80 0.0K
10:35 29.60 29.60 29.60 29.60 0.1K
10:37 29.70 29.70 29.70 29.70 0.0K
10:39 29.70 29.70 29.70 29.70 0.1K
10:40 29.70 29.70 29.70 29.70 3.4K
10:44 29.80 29.80 29.80 29.80 0.1K
10:49 29.80 29.80 29.80 29.80 0.0K
10:50 29.80 29.80 29.80 29.80 0.0K
10:51 29.70 29.70 29.50 29.70 1.7K
10:52 29.50 29.50 29.50 29.50 0.0K
10:53 29.50 29.50 29.50 29.50 0.0K
10:55 29.50 29.50 29.50 29.50 0.5K
10:57 29.60 29.60 29.60 29.60 0.6K
10:58 29.70 29.70 29.70 29.70 0.1K
10:59 29.70 29.70 29.70 29.70 0.7K
11:00 29.70 29.70 29.70 29.70 0.0K
11:01 29.70 29.70 29.70 29.70 0.0K
11:02 29.70 29.70 29.70 29.70 0.0K
11:08 29.70 29.70 29.70 29.70 0.0K
11:11 29.70 29.70 29.70 29.70 0.0K
11:16 29.60 29.60 29.60 29.60 0.0K
11:17 29.70 29.70 29.70 29.70 0.1K
11:19 29.70 29.70 29.40 29.40 10.2K
11:23 29.80 29.80 29.80 29.80 0.0K
11:25 29.70 29.70 29.70 29.70 0.4K
11:26 29.80 29.80 29.80 29.80 0.0K
11:27 29.50 29.50 29.50 29.50 0.0K
11:33 29.90 29.90 29.80 29.80 4.6K
11:34 30.00 30.00 30.00 30.00 0.5K
11:35 29.80 29.80 29.80 29.80 0.0K
11:36 29.70 29.70 29.70 29.70 0.1K
11:39 30.00 30.00 30.00 30.00 0.0K
11:41 30.00 30.00 30.00 30.00 0.2K
11:43 29.70 29.70 29.70 29.70 0.0K
11:47 29.70 29.70 29.70 29.70 0.0K
11:49 30.00 30.00 30.00 30.00 0.3K
11:50 30.00 30.00 30.00 30.00 0.1K
11:51 30.00 30.00 29.90 29.90 1.0K
11:52 30.00 30.00 30.00 30.00 0.4K
11:53 30.00 30.00 30.00 30.00 0.0K
11:54 29.90 29.90 29.80 29.80 4.0K
11:56 29.90 29.90 29.90 29.90 0.1K
11:57 29.90 29.90 29.90 29.90 0.5K
11:58 30.00 30.00 30.00 30.00 0.1K
11:59 29.90 29.90 29.90 29.90 0.4K
12:00 30.00 30.00 30.00 30.00 0.2K
12:01 30.00 30.00 30.00 30.00 0.1K
12:03 29.70 29.70 29.70 29.70 0.8K
12:07 29.70 29.70 29.70 29.70 0.0K
12:12 29.90 29.90 29.90 29.90 0.1K
12:15 29.90 29.90 29.80 29.80 0.1K
12:16 29.80 29.80 29.80 29.80 0.0K
12:17 29.90 29.90 29.90 29.90 2.0K
12:20 29.90 29.90 29.90 29.90 9.0K
12:21 30.00 30.40 30.00 30.30 12.4K
12:23 30.10 30.10 30.10 30.10 2.2K
12:25 30.10 30.30 30.10 30.30 0.2K
12:28 30.00 30.20 30.00 30.00 0.4K
12:31 30.30 30.30 30.20 30.20 0.1K
12:33 30.10 30.10 29.90 29.90 10.0K
12:36 29.90 29.90 29.90 29.90 0.2K
12:37 29.90 29.90 29.90 29.90 0.1K
12:42 29.90 29.90 29.90 29.90 2.7K
12:43 30.20 30.20 30.20 30.20 0.1K
12:44 30.30 30.30 30.00 30.00 1.0K
12:45 30.30 30.30 30.10 30.10 1.7K
12:47 30.30 30.30 30.30 30.30 0.5K
12:50 30.20 30.20 30.20 30.20 0.2K
12:52 30.30 30.30 30.30 30.30 0.2K
12:54 30.30 30.30 30.30 30.30 0.0K
12:55 30.30 30.30 30.30 30.30 0.0K
12:58 30.10 30.10 30.10 30.10 0.0K
13:01 30.30 30.30 30.30 30.30 0.1K
13:03 30.30 30.30 30.30 30.30 0.0K
13:04 30.30 30.30 30.30 30.30 0.4K
13:06 30.30 30.30 30.30 30.30 0.0K
13:07 30.10 30.10 30.10 30.10 0.0K
13:09 30.10 30.10 30.10 30.10 0.0K
13:10 30.10 30.10 30.10 30.10 1.6K
13:11 30.10 30.30 30.10 30.30 2.0K
13:13 30.30 30.30 30.10 30.30 0.5K
13:14 30.30 30.30 30.30 30.30 1.0K
13:15 30.10 30.30 30.10 30.30 0.0K
13:16 30.30 30.30 30.30 30.30 0.0K
13:17 30.30 30.30 30.30 30.30 0.0K
13:19 30.30 30.30 30.30 30.30 0.9K
13:22 30.10 30.30 30.10 30.30 0.1K
13:23 30.30 30.30 30.30 30.30 2.0K
13:24 30.30 30.30 30.30 30.30 0.2K
13:25 30.30 30.30 30.30 30.30 0.0K
13:26 30.30 30.30 30.10 30.10 1.1K
13:27 30.10 30.10 30.10 30.10 0.1K
13:29 30.30 30.30 30.30 30.30 0.2K
13:30 30.30 30.30 30.30 30.30 0.6K
13:31 30.30 30.30 30.30 30.30 0.8K
13:33 30.30 30.30 30.30 30.30 0.1K
13:35 30.30 30.30 30.30 30.30 0.1K
13:36 30.20 30.20 30.20 30.20 0.0K
13:38 30.30 30.40 30.30 30.40 1.7K
13:39 30.40 30.40 30.40 30.40 0.6K
13:40 30.40 30.40 30.40 30.40 0.2K
13:41 30.40 30.40 30.40 30.40 0.0K
13:43 30.40 30.40 30.40 30.40 0.7K
13:44 30.50 30.50 30.50 30.50 0.8K
13:45 30.60 30.60 30.60 30.60 0.0K
13:48 30.30 30.30 30.30 30.30 0.5K
13:51 30.50 30.50 30.40 30.40 1.4K
13:52 30.50 30.50 30.50 30.50 0.1K
13:53 30.30 30.30 30.30 30.30 0.5K
13:54 30.30 30.30 30.30 30.30 1.4K
13:57 30.40 30.40 30.40 30.40 0.0K
13:58 30.30 30.40 30.30 30.40 0.1K
13:59 30.40 30.40 30.40 30.40 0.1K
14:00 30.50 30.50 30.50 30.50 0.9K
14:01 30.60 30.60 30.60 30.60 0.1K
14:04 30.30 30.60 30.30 30.60 0.2K
14:05 30.40 30.40 30.40 30.40 0.1K
14:06 30.40 30.60 30.40 30.60 0.3K
14:07 30.60 30.60 30.60 30.60 0.0K
14:10 30.40 30.40 30.40 30.40 0.1K
14:12 30.30 30.30 30.30 30.30 0.0K
14:17 30.40 30.40 30.40 30.40 0.0K
14:19 30.40 30.40 30.40 30.40 0.1K
14:20 30.40 30.40 30.40 30.40 0.0K
14:21 30.40 30.40 30.40 30.40 0.1K
14:26 30.40 30.40 30.40 30.40 0.2K
14:27 30.30 30.30 30.30 30.30 0.3K
14:29 30.30 30.30 30.20 30.20 0.4K
14:30 30.30 30.30 30.30 30.30 0.1K
14:35 30.20 30.20 30.20 30.20 0.0K
14:39 30.30 30.30 30.30 30.30 4.5K
14:40 30.50 30.50 30.50 30.50 2.8K
14:41 30.50 30.50 30.50 30.50 0.6K
14:42 30.50 30.50 30.50 30.50 0.4K
14:45 30.50 30.50 30.50 30.50 0.3K
14:46 30.50 30.50 30.50 30.50 0.0K
14:55 30.40 30.40 30.40 30.40 3.0K
14:58 30.40 30.40 30.40 30.40 0.0K
14:59 30.40 30.40 30.40 30.40 0.0K
15:00 30.50 30.50 30.50 30.50 0.0K
15:02 30.50 30.50 30.50 30.50 0.0K
15:03 30.50 30.50 30.50 30.50 0.7K
15:04 30.60 30.70 30.60 30.70 1.1K
15:06 30.80 30.80 30.80 30.80 0.8K
15:09 30.70 30.70 30.70 30.70 0.3K
15:17 30.70 30.70 30.70 30.70 2.3K
15:18 31.00 31.00 30.80 31.00 4.8K
15:19 30.90 30.90 30.90 30.90 4.2K
15:20 31.00 31.00 30.90 30.90 0.7K
15:23 31.00 31.00 31.00 31.00 0.0K
15:24 31.00 31.00 31.00 31.00 0.2K
15:25 31.00 31.00 31.00 31.00 0.3K
15:26 31.00 31.00 30.90 30.90 3.3K
15:27 30.80 30.80 30.80 30.80 0.2K
15:28 30.80 30.80 30.80 30.80 0.0K
15:29 31.00 31.00 31.00 31.00 0.0K
15:31 30.80 30.80 30.80 30.80 3.1K
15:36 30.90 30.90 30.90 30.90 0.5K
15:40 30.90 30.90 30.90 30.90 0.0K
15:41 30.90 30.90 30.90 30.90 0.2K
15:42 30.90 30.90 30.90 30.90 0.3K
15:43 30.90 30.90 30.90 30.90 0.0K
15:44 30.70 30.70 30.70 30.70 0.2K
15:45 30.70 30.70 30.70 30.70 5.3K
15:46 30.60 30.90 30.60 30.90 3.1K
15:47 30.90 30.90 30.90 30.90 0.0K
15:50 31.00 31.00 31.00 31.00 0.1K
15:51 31.00 31.00 31.00 31.00 4.0K
15:54 30.80 31.00 30.80 31.00 0.3K
15:56 31.00 31.20 31.00 31.20 3.0K
15:57 31.00 31.30 31.00 31.30 0.8K
16:00 31.00 31.00 31.00 31.00 0.5K
16:01 31.30 31.30 31.30 31.30 0.0K
16:02 31.30 31.30 31.10 31.30 6.5K
16:03 31.30 31.30 31.30 31.30 0.8K
16:05 31.30 31.30 31.30 31.30 0.0K
16:06 31.30 31.30 31.30 31.30 0.1K
16:08 31.30 31.30 31.30 31.30 0.0K
16:09 31.30 31.30 31.30 31.30 0.2K
16:10 31.30 31.30 31.30 31.30 0.3K
16:11 31.30 31.30 31.30 31.30 0.1K
16:12 31.30 31.30 31.30 31.30 0.0K
16:15 31.30 31.30 31.30 31.30 0.2K
16:19 31.30 31.30 31.20 31.20 0.2K
16:20 31.30 31.30 31.20 31.20 0.0K
16:21 31.20 31.30 31.20 31.30 1.3K
16:22 31.30 31.30 31.30 31.30 0.1K
16:24 31.20 31.20 31.20 31.20 3.9K
16:25 31.20 31.20 31.20 31.20 0.4K
16:26 31.00 31.20 31.00 31.20 1.7K
16:28 31.30 31.30 31.30 31.30 0.0K
16:29 31.30 31.30 31.30 31.30 0.4K
16:30 31.30 31.30 31.30 31.30 1.3K
16:31 31.40 31.60 31.40 31.60 5.2K
16:32 31.40 31.70 31.40 31.70 1.0K
16:34 31.60 31.70 31.60 31.70 6.8K
16:36 31.70 31.70 31.70 31.70 4.3K
16:37 31.70 32.00 31.70 32.00 5.9K
16:38 32.00 32.00 32.00 32.00 0.2K
16:39 32.00 32.00 32.00 32.00 0.0K
16:40 32.00 32.00 32.00 32.00 8.2K
16:41 32.00 32.00 32.00 32.00 0.4K
16:42 32.00 32.00 32.00 32.00 0.6K
16:43 32.00 32.00 31.80 31.80 0.4K
16:44 31.90 31.90 31.80 31.90 0.2K
16:45 32.00 32.40 32.00 32.30 9.0K
16:46 32.30 32.30 32.00 32.30 2.5K
16:47 32.00 32.00 32.00 32.00 3.4K
16:48 32.10 32.10 32.10 32.10 0.2K
16:49 32.10 32.10 32.10 32.10 0.5K
16:50 32.10 32.10 31.90 31.90 2.8K
16:51 32.00 32.00 32.00 32.00 0.2K
16:52 32.00 32.00 31.50 31.70 4.9K
16:53 31.50 31.50 31.30 31.50 6.9K
16:54 31.50 31.60 31.20 31.30 4.8K
16:55 31.60 31.80 31.60 31.60 17.9K
16:56 31.80 31.80 31.60 31.70 5.1K
16:58 31.50 31.70 31.50 31.70 0.5K
16:59 31.70 31.70 31.60 31.70 0.3K
17:00 31.60 31.60 31.60 31.60 0.4K
17:01 31.50 31.50 31.40 31.40 0.1K
17:02 31.50 31.60 31.50 31.60 8.8K
17:03 31.70 31.70 31.70 31.70 0.9K
17:06 31.60 31.60 31.40 31.40 3.0K
17:07 31.60 31.60 31.60 31.60 0.1K
17:08 31.60 31.60 31.60 31.60 0.0K
17:09 31.60 31.60 31.60 31.60 0.0K
17:11 31.60 31.60 31.50 31.50 0.1K
17:13 31.60 31.60 31.60 31.60 0.0K
17:14 31.60 31.60 31.50 31.50 0.3K
17:15 31.60 31.60 31.40 31.60 0.8K
17:17 31.60 31.60 31.50 31.50 1.3K
17:18 31.60 31.60 31.60 31.60 0.5K
17:20 31.60 31.60 31.60 31.60 0.0K
17:21 31.60 31.60 31.50 31.50 0.5K
17:22 31.60 31.60 31.50 31.60 1.1K
17:23 31.60 31.60 31.50 31.50 1.5K
17:24 31.60 31.70 31.40 31.60 1.7K
17:29 31.70 31.70 31.70 31.70 0.0K
17:30 31.70 31.70 31.70 31.70 7.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available