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 28.40 28.80 28.40 28.80 1.5K
09:01 28.80 28.80 28.80 28.80 0.0K
09:02 28.40 28.80 28.40 28.80 0.2K
09:05 28.80 28.80 28.80 28.80 0.1K
09:06 28.40 28.40 28.30 28.30 0.2K
09:11 28.60 28.60 28.60 28.60 0.7K
09:13 28.40 28.40 28.40 28.40 0.1K
09:16 28.70 28.70 28.70 28.70 0.1K
09:17 28.70 28.70 28.70 28.70 0.2K
09:19 28.70 28.70 28.70 28.70 0.0K
09:20 28.50 28.50 28.50 28.50 1.0K
09:21 28.30 28.30 28.30 28.30 0.0K
09:26 28.60 28.60 28.60 28.60 0.0K
09:35 28.50 28.50 28.50 28.50 0.0K
09:36 28.40 28.40 28.40 28.40 1.2K
09:37 28.30 28.30 28.30 28.30 4.6K
09:38 28.20 28.20 28.20 28.20 0.0K
09:39 28.20 28.20 28.00 28.00 0.0K
09:40 28.00 28.00 28.00 28.00 0.3K
09:41 28.20 28.20 28.20 28.20 1.2K
09:42 28.30 28.30 28.30 28.30 0.3K
09:45 28.10 28.10 28.10 28.10 0.3K
09:47 28.10 28.10 28.10 28.10 0.1K
09:48 28.10 28.10 28.10 28.10 0.2K
09:49 28.10 28.10 28.10 28.10 0.2K
09:53 28.20 28.20 28.20 28.20 0.0K
09:54 28.20 28.20 28.20 28.20 1.0K
09:56 28.20 28.20 28.20 28.20 0.0K
09:58 28.50 28.50 28.50 28.50 0.1K
09:59 28.20 28.50 28.20 28.50 0.1K
10:03 28.50 28.50 28.50 28.50 0.0K
10:05 28.50 28.50 28.50 28.50 0.0K
10:06 28.20 28.20 28.20 28.20 0.0K
10:11 28.50 28.50 28.50 28.50 0.1K
10:15 28.50 28.50 28.50 28.50 2.7K
10:16 28.60 28.60 28.60 28.60 3.2K
10:18 28.30 28.60 28.30 28.60 0.4K
10:20 28.70 28.70 28.70 28.70 0.2K
10:21 28.60 28.60 28.60 28.60 0.1K
10:23 28.40 28.40 28.40 28.40 0.1K
10:26 28.70 28.70 28.70 28.70 0.2K
10:27 28.30 28.30 28.30 28.30 0.0K
10:32 28.40 28.40 28.40 28.40 0.1K
10:36 28.70 28.70 28.70 28.70 0.0K
10:37 28.70 28.70 28.70 28.70 0.2K
10:38 28.30 28.70 28.30 28.70 0.2K
10:39 28.30 28.70 28.30 28.70 0.0K
10:41 28.30 28.30 28.30 28.30 0.0K
10:44 28.70 28.70 28.70 28.70 0.0K
10:47 28.70 28.70 28.70 28.70 0.0K
10:48 28.60 28.60 28.60 28.60 0.0K
10:50 28.30 28.30 28.30 28.30 0.1K
10:52 28.30 28.30 28.30 28.30 0.0K
10:53 28.60 28.60 28.60 28.60 0.2K
10:54 28.30 28.30 28.30 28.30 0.0K
10:56 28.60 28.60 28.60 28.60 0.5K
10:57 28.60 28.60 28.60 28.60 0.1K
11:00 28.30 28.30 28.30 28.30 3.5K
11:02 28.30 28.30 28.30 28.30 0.1K
11:03 28.40 28.40 28.40 28.40 0.0K
11:06 28.40 28.40 28.40 28.40 0.1K
11:10 28.40 28.40 28.40 28.40 0.0K
11:16 28.40 28.40 28.40 28.40 0.0K
11:17 28.40 28.40 28.40 28.40 0.5K
11:20 27.90 27.90 27.70 27.70 7.0K
11:21 27.80 27.80 27.80 27.80 0.0K
11:22 27.80 27.80 27.80 27.80 0.2K
11:24 27.80 28.00 27.80 28.00 3.6K
11:26 28.00 28.00 28.00 28.00 0.0K
11:32 27.90 27.90 27.90 27.90 0.2K
11:39 27.80 27.80 27.80 27.80 0.1K
11:41 27.80 27.80 27.80 27.80 0.1K
11:44 27.80 27.80 27.80 27.80 0.0K
11:45 27.70 27.70 27.70 27.70 0.4K
11:51 27.80 27.80 27.80 27.80 0.4K
11:52 27.80 27.80 27.80 27.80 0.0K
11:53 27.80 27.80 27.80 27.80 0.2K
11:54 27.80 27.80 27.80 27.80 1.1K
11:59 27.70 27.70 27.70 27.70 0.4K
12:01 27.80 27.80 27.70 27.70 0.1K
12:02 27.70 27.70 27.70 27.70 0.5K
12:04 27.70 27.80 27.70 27.80 4.3K
12:12 27.90 27.90 27.90 27.90 0.0K
12:13 27.70 27.70 27.70 27.70 0.0K
12:20 27.70 27.70 27.70 27.70 0.4K
12:21 27.70 27.70 27.70 27.70 0.1K
12:23 27.90 27.90 27.90 27.90 0.0K
12:32 27.70 27.70 27.70 27.70 0.0K
12:34 27.90 27.90 27.90 27.90 1.8K
12:36 27.70 27.70 27.70 27.70 0.0K
12:37 27.70 27.70 27.70 27.70 0.0K
12:40 27.60 27.60 27.60 27.60 1.2K
12:43 27.60 27.60 27.60 27.60 0.1K
12:49 27.80 27.80 27.80 27.80 0.2K
12:50 27.90 27.90 27.90 27.90 3.4K
12:55 27.80 27.80 27.80 27.80 0.0K
12:56 27.90 27.90 27.90 27.90 0.4K
12:58 27.80 27.80 27.80 27.80 0.9K
13:02 27.80 27.80 27.80 27.80 0.9K
13:03 27.80 27.80 27.80 27.80 0.0K
13:05 27.80 27.80 27.80 27.80 0.4K
13:07 27.80 27.80 27.80 27.80 0.0K
13:10 27.80 27.80 27.80 27.80 0.0K
13:11 27.60 27.60 27.60 27.60 0.0K
13:19 27.80 27.80 27.80 27.80 0.0K
13:24 27.60 27.60 27.60 27.60 1.4K
13:26 27.50 27.60 27.30 27.30 31.0K
13:27 27.60 27.60 27.60 27.60 0.0K
13:33 27.60 27.60 27.60 27.60 0.0K
13:40 27.40 27.60 27.40 27.60 0.5K
13:44 27.50 27.50 27.50 27.50 0.0K
13:49 27.70 27.70 27.70 27.70 1.0K
13:50 27.60 27.80 27.60 27.80 2.8K
13:51 27.80 27.90 27.80 27.90 0.1K
13:54 27.80 27.80 27.80 27.80 0.2K
13:56 27.70 27.70 27.70 27.70 0.0K
13:58 27.70 27.70 27.70 27.70 0.0K
14:06 28.00 28.00 28.00 28.00 0.0K
14:08 27.90 27.90 27.90 27.90 0.0K
14:09 28.00 28.00 28.00 28.00 0.0K
14:10 28.00 28.00 28.00 28.00 0.4K
14:12 27.90 27.90 27.90 27.90 0.0K
14:14 28.00 28.00 28.00 28.00 0.1K
14:16 27.60 28.00 27.60 28.00 0.0K
14:19 27.90 27.90 27.90 27.90 0.0K
14:21 27.80 27.80 27.80 27.80 0.2K
14:24 27.70 27.70 27.70 27.70 0.2K
14:26 27.60 27.60 27.60 27.60 0.0K
14:27 27.60 27.60 27.60 27.60 0.1K
14:29 27.60 27.90 27.60 27.90 0.2K
14:30 27.90 27.90 27.90 27.90 0.0K
14:33 27.80 27.80 27.80 27.80 0.0K
14:37 27.80 27.80 27.80 27.80 0.9K
14:38 27.70 27.90 27.70 27.90 0.2K
14:48 27.70 27.70 27.70 27.70 0.9K
14:50 27.60 27.60 27.60 27.60 1.0K
14:51 27.70 27.90 27.70 27.90 0.5K
14:57 27.90 27.90 27.90 27.90 0.0K
15:01 27.80 27.80 27.80 27.80 0.1K
15:06 27.70 27.70 27.70 27.70 0.0K
15:12 27.80 27.80 27.80 27.80 1.2K
15:14 27.80 27.80 27.80 27.80 0.0K
15:15 27.70 27.70 27.70 27.70 0.1K
15:17 27.70 27.70 27.70 27.70 0.1K
15:21 27.90 27.90 27.90 27.90 0.7K
15:22 27.90 27.90 27.90 27.90 0.0K
15:29 27.70 27.70 27.70 27.70 0.3K
15:31 28.10 28.10 28.10 28.10 5.8K
15:32 28.40 28.40 28.40 28.40 0.0K
15:35 28.20 28.20 28.00 28.00 0.6K
15:37 28.00 28.20 28.00 28.20 2.0K
15:40 28.00 28.00 28.00 28.00 0.4K
15:45 28.20 28.20 28.20 28.20 0.0K
15:51 28.00 28.00 28.00 28.00 1.7K
15:52 28.00 28.00 28.00 28.00 0.0K
15:54 28.20 28.20 28.20 28.20 0.0K
15:55 28.20 28.20 28.20 28.20 0.4K
15:56 28.10 28.10 28.10 28.10 0.2K
15:57 28.20 28.20 28.00 28.00 0.1K
16:00 28.20 28.20 28.20 28.20 0.0K
16:03 28.00 28.00 28.00 28.00 0.0K
16:08 28.10 28.10 28.10 28.10 1.6K
16:09 28.00 28.00 28.00 28.00 0.0K
16:16 28.30 28.30 28.30 28.30 0.7K
16:17 28.40 28.40 28.40 28.40 0.1K
16:22 28.20 28.20 28.20 28.20 0.0K
16:30 28.20 28.20 28.20 28.20 0.0K
16:42 28.20 28.20 28.20 28.20 0.0K
16:43 28.40 28.40 28.40 28.40 0.0K
16:45 28.40 28.40 28.20 28.40 1.0K
16:49 28.40 28.40 28.40 28.40 0.0K
16:53 28.20 28.20 28.20 28.20 0.2K
16:56 28.20 28.20 28.20 28.20 0.2K
17:07 28.40 28.40 28.40 28.40 0.0K
17:10 28.30 28.30 28.30 28.30 0.0K
17:12 28.20 28.20 28.20 28.20 0.1K
17:15 28.30 28.40 28.20 28.40 8.4K
17:16 28.40 28.40 28.40 28.40 0.1K
17:17 28.40 28.40 28.40 28.40 0.4K
17:18 28.60 28.60 28.40 28.40 11.3K
17:19 28.40 28.60 28.40 28.60 0.4K
17:21 28.60 28.60 28.60 28.60 0.5K
17:23 28.60 28.60 28.60 28.60 0.1K
17:30 28.60 28.60 28.60 28.60 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available