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 28.40 28.40 28.40 0.2K
09:01 28.50 28.50 28.50 28.50 0.0K
09:02 28.10 28.10 28.10 28.10 0.0K
09:06 28.50 28.50 28.50 28.50 0.0K
09:07 28.30 28.40 28.30 28.40 1.0K
09:09 28.30 28.30 28.30 28.30 0.0K
09:12 28.30 28.30 28.20 28.30 2.6K
09:14 28.40 28.40 28.40 28.40 0.0K
09:16 28.30 28.30 28.20 28.20 0.0K
09:17 28.20 28.20 28.10 28.10 0.2K
09:18 28.30 28.30 28.30 28.30 0.1K
09:19 28.20 28.40 28.20 28.40 0.3K
09:21 28.30 28.30 28.30 28.30 0.0K
09:22 28.30 28.30 28.30 28.30 0.0K
09:32 28.30 28.30 28.30 28.30 0.1K
09:39 28.30 28.30 28.30 28.30 0.0K
09:40 28.20 28.20 28.20 28.20 0.0K
09:42 28.10 28.10 27.90 27.90 2.4K
09:43 27.90 27.90 27.90 27.90 0.1K
09:44 28.20 28.20 27.90 27.90 0.1K
09:45 28.10 28.20 28.10 28.20 0.0K
09:54 28.10 28.10 28.10 28.10 0.0K
09:57 28.20 28.20 28.20 28.20 0.0K
09:58 28.10 28.10 28.10 28.10 0.1K
09:59 28.10 28.10 28.10 28.10 0.4K
10:01 28.10 28.10 28.10 28.10 0.5K
10:06 28.20 28.20 28.20 28.20 0.0K
10:09 28.10 28.10 28.10 28.10 0.0K
10:11 28.20 28.20 28.20 28.20 0.0K
10:12 28.10 28.10 28.10 28.10 0.2K
10:13 28.20 28.20 28.20 28.20 0.0K
10:22 28.20 28.20 28.00 28.00 0.0K
10:23 28.00 28.00 28.00 28.00 0.2K
10:27 28.00 28.00 28.00 28.00 0.1K
10:38 28.00 28.00 28.00 28.00 0.1K
10:39 28.10 28.10 28.10 28.10 0.4K
10:40 28.10 28.10 28.10 28.10 0.4K
10:41 28.10 28.10 28.10 28.10 0.1K
10:44 28.10 28.10 28.10 28.10 2.3K
10:57 28.20 28.20 28.20 28.20 0.7K
10:58 28.00 28.00 28.00 28.00 0.1K
11:01 28.20 28.20 28.20 28.20 0.1K
11:05 28.10 28.10 28.10 28.10 0.0K
11:12 28.00 28.00 28.00 28.00 0.2K
11:17 28.10 28.10 28.10 28.10 0.7K
11:18 27.90 27.90 27.90 27.90 0.0K
11:20 28.10 28.10 28.10 28.10 0.0K
11:22 28.10 28.10 28.10 28.10 0.0K
11:26 27.90 27.90 27.90 27.90 0.0K
11:29 28.10 28.10 28.10 28.10 0.0K
11:31 28.00 28.00 28.00 28.00 0.0K
11:32 28.00 28.00 28.00 28.00 0.9K
11:37 28.00 28.00 28.00 28.00 0.4K
11:42 27.90 28.10 27.90 28.10 0.1K
11:43 27.90 27.90 27.90 27.90 0.1K
11:49 27.90 27.90 27.90 27.90 0.1K
11:50 27.90 27.90 27.90 27.90 0.0K
11:51 28.10 28.10 28.10 28.10 0.0K
11:53 27.90 27.90 27.90 27.90 0.1K
11:57 27.90 27.90 27.90 27.90 2.9K
11:59 28.00 28.00 28.00 28.00 0.0K
12:00 27.90 27.90 27.90 27.90 0.0K
12:01 27.90 27.90 27.90 27.90 0.2K
12:08 28.00 28.00 27.90 27.90 0.7K
12:14 27.80 27.80 27.80 27.80 0.0K
12:15 28.00 28.00 28.00 28.00 0.1K
12:21 27.80 27.80 27.80 27.80 0.0K
12:29 28.00 28.00 28.00 28.00 0.0K
12:30 28.00 28.00 28.00 28.00 0.0K
12:31 28.00 28.00 28.00 28.00 0.0K
12:36 27.90 27.90 27.90 27.90 0.3K
12:45 28.00 28.00 28.00 28.00 0.2K
12:50 28.00 28.00 28.00 28.00 0.1K
12:51 28.00 28.00 28.00 28.00 0.8K
12:54 28.20 28.20 28.20 28.20 2.3K
12:55 28.20 28.20 28.20 28.20 0.3K
13:03 28.30 28.30 28.30 28.30 0.0K
13:04 28.30 28.30 28.30 28.30 0.0K
13:09 28.10 28.10 28.10 28.10 0.0K
13:11 28.10 28.10 28.10 28.10 0.4K
13:20 28.20 28.30 28.20 28.30 0.2K
13:23 28.20 28.20 28.20 28.20 0.3K
13:25 28.30 28.30 28.30 28.30 0.0K
13:37 28.10 28.10 28.10 28.10 0.0K
13:43 28.10 28.30 28.10 28.30 0.5K
13:45 28.00 28.00 28.00 28.00 0.1K
13:48 28.20 28.20 28.20 28.20 0.0K
13:49 28.10 28.10 28.10 28.10 0.0K
13:54 28.20 28.20 28.20 28.20 0.0K
13:56 28.20 28.20 28.20 28.20 0.0K
14:01 28.30 28.30 28.30 28.30 0.0K
14:05 28.10 28.10 28.10 28.10 0.3K
14:08 28.30 28.30 28.30 28.30 0.0K
14:13 28.10 28.10 28.10 28.10 0.7K
14:27 28.10 28.10 28.10 28.10 0.0K
14:32 28.10 28.10 28.10 28.10 0.5K
14:34 28.10 28.10 28.10 28.10 0.0K
14:36 28.20 28.20 28.20 28.20 0.2K
14:43 28.20 28.20 28.20 28.20 0.0K
14:46 28.30 28.30 28.30 28.30 2.8K
14:51 28.40 28.40 28.40 28.40 0.1K
14:53 28.50 28.50 28.50 28.50 0.2K
15:00 28.50 28.50 28.50 28.50 0.3K
15:07 28.50 28.50 28.50 28.50 0.2K
15:10 28.50 28.50 28.50 28.50 0.1K
15:13 28.50 28.50 28.50 28.50 0.0K
15:20 28.60 28.60 28.60 28.60 1.3K
15:23 28.80 28.80 28.80 28.80 0.5K
15:26 28.70 28.70 28.70 28.70 2.5K
15:31 28.60 28.60 28.50 28.50 3.0K
15:41 28.50 28.50 28.50 28.50 0.3K
15:48 28.40 28.40 28.40 28.40 0.0K
15:55 28.50 28.50 28.50 28.50 0.2K
16:15 28.30 28.30 28.30 28.30 1.4K
16:18 28.50 28.50 28.50 28.50 0.1K
16:20 28.30 28.30 28.30 28.30 0.1K
16:23 28.40 28.40 28.40 28.40 0.2K
16:25 28.30 28.30 28.30 28.30 0.2K
16:32 28.30 28.30 28.30 28.30 0.0K
16:45 28.50 28.50 28.50 28.50 0.0K
16:48 28.50 28.50 28.50 28.50 0.5K
16:49 28.50 28.50 28.50 28.50 0.6K
16:57 28.30 28.30 28.30 28.30 0.2K
17:01 28.30 28.30 28.30 28.30 0.0K
17:03 28.40 28.40 28.40 28.40 0.0K
17:06 28.40 28.40 28.40 28.40 0.1K
17:08 28.60 28.60 28.60 28.60 0.0K
17:11 28.40 28.40 28.40 28.40 0.4K
17:12 28.30 28.30 28.30 28.30 0.1K
17:13 28.30 28.30 28.30 28.30 0.0K
17:17 28.60 28.60 28.60 28.60 0.0K
17:18 28.30 28.30 28.30 28.30 0.4K
17:21 28.30 28.30 28.30 28.30 0.0K
17:23 28.60 28.70 28.40 28.70 0.9K
17:24 28.50 28.80 28.20 28.80 0.1K
17:29 27.80 27.80 27.80 27.80 2.2K
17:30 27.80 27.80 27.80 27.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available