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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4.60 4.87 4.60 4.87 0.0M
2023-12-28 4.85 4.94 4.71 4.89 0.0M
2023-12-27 4.95 4.95 4.81 4.95 0.0M
2023-12-22 4.93 5.00 4.87 4.95 0.0M
2023-12-21 4.87 4.93 4.87 4.93 0.0M
2023-12-20 4.72 4.87 4.62 4.87 0.0M
2023-12-19 4.80 4.80 4.63 4.72 0.0M
2023-12-18 4.87 4.87 4.66 4.80 0.0M
2023-12-15 4.90 4.90 4.55 4.87 0.0M
2023-12-14 4.99 4.99 4.66 4.90 0.0M
2023-12-13 4.78 4.89 4.59 4.84 0.0M
2023-12-12 4.90 4.90 4.48 4.78 0.0M
2023-12-11 4.75 5.00 4.65 4.90 0.0M
2023-12-08 4.88 4.88 4.52 4.74 0.0M
2023-12-07 4.85 4.89 4.85 4.88 0.0M
2023-12-06 4.45 4.85 4.45 4.85 0.0M
2023-12-05 4.45 4.45 4.15 4.45 0.0M
2023-12-04 4.46 4.64 4.45 4.64 0.0M
2023-12-01 4.55 4.85 4.45 4.46 0.0M
2023-11-30 4.48 4.60 4.48 4.55 0.0M
2023-11-29 4.70 4.70 4.47 4.47 0.0M
2023-11-28 4.70 4.70 4.70 4.70 0.0M
2023-11-27 4.69 4.76 4.45 4.76 0.0M
2023-11-24 4.70 4.86 4.60 4.68 0.0M
2023-11-23 4.60 4.76 4.60 4.67 0.0M
2023-11-22 4.51 4.74 4.50 4.64 0.0M
2023-11-21 4.51 4.86 4.51 4.51 0.0M
2023-11-20 4.53 4.53 4.53 4.53 0.0M
2023-11-17 4.65 4.65 4.51 4.53 0.0M
2023-11-16 4.66 4.66 4.50 4.50 0.0M
2023-11-15 4.59 4.59 4.55 4.58 0.0M
2023-11-14 4.50 4.60 4.50 4.50 0.0M
2023-11-13 4.50 4.58 4.50 4.54 0.0M
2023-11-10 4.40 4.50 4.40 4.50 0.0M
2023-11-09 4.59 4.59 4.40 4.40 0.0M
2023-11-08 4.43 4.59 4.42 4.59 0.0M
2023-11-07 4.43 4.64 4.43 4.43 0.0M
2023-11-06 4.35 4.65 4.35 4.43 0.0M
2023-11-03 4.15 4.41 4.15 4.35 0.0M
2023-11-02 4.40 4.40 4.21 4.38 0.0M
2023-11-01 4.11 4.29 4.11 4.15 0.0M
2023-10-31 4.01 4.11 4.01 4.10 0.0M
2023-10-30 4.00 4.46 4.00 4.01 0.0M
2023-10-27 3.91 4.02 3.91 4.00 0.0M
2023-10-26 4.01 4.02 3.77 3.91 0.0M
2023-10-25 4.19 4.19 3.77 4.01 0.0M
2023-10-24 4.24 4.24 3.82 4.19 0.0M
2023-10-23 3.85 4.28 3.85 4.24 0.0M
2023-10-20 3.81 4.03 3.77 3.85 0.0M
2023-10-19 4.21 4.31 3.81 3.81 0.0M
2023-10-18 4.25 4.30 4.00 4.21 0.0M
2023-10-17 4.30 4.30 4.25 4.25 0.0M
2023-10-16 4.47 4.47 4.25 4.30 0.0M
2023-10-13 4.50 4.50 4.33 4.47 0.0M
2023-10-12 4.30 4.75 4.23 4.50 0.0M
2023-10-11 4.48 4.48 4.28 4.30 0.0M
2023-10-10 4.48 4.93 4.48 4.48 0.0M
2023-10-09 4.46 4.46 4.28 4.46 0.0M
2023-10-06 4.27 4.39 4.27 4.39 0.0M
2023-10-05 4.22 4.45 4.22 4.44 0.0M
2023-10-04 4.70 4.70 4.23 4.50 0.0M
2023-10-03 4.47 5.24 4.21 4.70 0.1M
2023-10-02 5.00 5.00 4.18 4.47 0.0M
2023-09-29 4.27 4.36 4.27 4.35 0.0M
2023-09-28 4.30 4.30 4.10 4.27 0.0M
2023-09-27 4.31 4.48 4.24 4.30 0.0M
2023-09-26 4.56 4.99 4.19 4.31 0.0M
2023-09-25 5.00 5.00 4.55 4.61 0.0M
2023-09-22 4.80 5.00 4.49 4.77 0.0M
2023-09-21 4.90 5.00 4.80 4.90 0.0M
2023-09-20 5.16 5.16 4.90 4.90 0.0M
2023-09-19 4.90 5.06 4.90 4.90 0.0M
2023-09-18 5.04 5.06 5.02 5.06 0.0M
2023-09-15 5.02 5.26 5.02 5.16 0.0M
2023-09-14 5.04 5.26 5.02 5.02 0.0M
2023-09-13 5.24 5.24 5.04 5.04 0.0M
2023-09-12 5.06 5.24 5.06 5.24 0.0M
2023-09-11 5.36 5.36 5.04 5.06 0.0M
2023-09-08 5.22 5.38 5.20 5.38 0.0M
2023-09-07 5.32 5.32 5.22 5.22 0.0M
2023-09-06 5.52 5.64 5.32 5.32 0.0M
2023-09-05 5.18 5.52 5.10 5.52 0.0M
2023-09-04 4.95 5.32 4.95 5.08 0.0M
2023-09-01 4.91 5.00 4.91 4.95 0.0M
2023-08-31 4.73 4.89 4.73 4.89 0.0M
2023-08-30 4.69 4.73 4.69 4.73 0.0M
2023-08-29 5.00 5.16 4.66 4.66 0.0M
2023-08-28 5.16 5.18 5.00 5.16 0.0M
2023-08-25 5.16 5.16 5.10 5.16 0.0M
2023-08-24 5.14 5.14 5.14 5.14 0.0M
2023-08-23 5.14 5.14 5.14 5.14 0.0M
2023-08-22 5.12 5.30 5.12 5.14 0.0M
2023-08-21 5.48 5.64 5.10 5.30 0.0M
2023-08-18 5.74 5.74 5.48 5.48 0.0M
2023-08-17 5.56 5.84 5.56 5.74 0.0M
2023-08-16 5.86 5.86 5.56 5.56 0.0M
2023-08-15 5.52 5.78 5.52 5.76 0.0M
2023-08-14 5.84 5.84 5.52 5.52 0.0M
2023-08-11 5.62 5.88 5.60 5.84 0.0M
2023-08-10 5.62 5.86 5.62 5.62 0.0M
2023-08-09 5.52 5.86 5.50 5.62 0.0M
2023-08-08 5.84 5.84 5.50 5.52 0.0M
2023-08-07 5.90 5.90 5.64 5.84 0.0M
2023-08-04 5.58 5.90 5.48 5.90 0.0M
2023-08-03 5.50 5.60 5.46 5.46 0.0M
2023-08-02 5.72 5.72 5.50 5.68 0.0M
2023-08-01 5.84 5.84 5.44 5.72 0.0M
2023-07-31 5.50 5.88 5.50 5.66 0.0M
2023-07-28 5.70 5.78 5.46 5.50 0.0M
2023-07-27 6.02 6.02 5.66 5.70 0.0M
2023-07-26 6.20 6.24 5.46 5.84 0.0M
2023-07-25 5.52 6.10 5.50 6.10 0.1M
2023-07-24 5.60 5.60 5.50 5.52 0.0M
2023-07-21 5.76 5.76 5.50 5.70 0.0M
2023-07-20 5.50 5.98 5.50 5.76 0.0M
2023-07-19 5.52 5.70 5.50 5.50 0.0M
2023-07-18 5.70 5.70 5.20 5.50 0.0M
2023-07-17 5.54 6.32 5.50 5.60 0.0M
2023-07-14 6.00 6.44 5.52 5.54 0.0M
2023-07-13 5.18 6.00 5.18 6.00 0.0M
2023-07-12 5.68 5.68 5.12 5.66 0.0M
2023-07-11 5.20 5.68 4.90 5.68 0.1M
2023-07-10 4.66 6.00 4.66 5.22 0.2M
2023-07-07 5.18 5.18 4.66 4.66 0.0M
2023-07-06 5.10 5.28 4.76 5.02 0.0M
2023-07-05 4.95 5.00 4.50 5.00 0.8M
2023-07-04 4.37 4.97 4.37 4.94 0.0M
2023-07-03 4.42 4.42 4.10 4.37 0.0M
2023-06-30 4.57 4.57 4.41 4.42 0.0M
2023-06-29 4.45 4.57 4.45 4.57 0.0M
2023-06-28 4.51 4.58 4.40 4.57 0.0M
2023-06-27 4.77 4.81 4.60 4.60 0.0M
2023-06-26 5.08 5.30 4.76 4.77 0.0M
2023-06-22 4.92 5.30 4.92 5.08 0.2M
2023-06-21 4.63 4.91 4.63 4.89 0.0M
2023-06-20 4.60 4.93 4.34 4.63 0.0M
2023-06-19 4.54 4.61 4.53 4.60 0.0M
2023-06-16 4.92 4.92 4.33 4.54 0.0M
2023-06-15 4.92 4.93 4.57 4.89 0.0M
2023-06-14 4.37 5.10 4.32 4.56 0.1M
2023-06-13 4.50 4.50 4.15 4.37 0.0M
2023-06-12 4.98 4.98 4.00 4.50 0.1M
2023-06-09 4.45 5.14 4.45 5.14 0.1M
2023-06-08 3.75 4.70 3.75 4.44 0.1M
2023-06-07 3.76 4.24 3.75 3.75 0.0M
2023-06-05 3.60 4.28 3.08 3.85 0.0M
2023-06-02 3.44 3.80 3.29 3.60 0.0M
2023-06-01 3.01 3.69 3.01 3.28 0.0M
2023-05-31 3.70 3.70 2.71 3.31 0.1M
2023-05-30 3.74 3.85 3.70 3.70 0.0M
2023-05-29 3.95 3.95 3.70 3.93 0.0M
2023-05-26 4.09 4.17 3.85 3.95 0.0M
2023-05-25 4.14 4.24 3.91 3.91 0.0M
2023-05-24 4.15 4.15 3.98 4.14 0.0M
2023-05-23 4.00 4.15 4.00 4.15 0.0M
2023-05-22 4.29 4.29 3.89 4.00 0.0M
2023-05-19 4.29 4.29 4.09 4.29 0.0M
2023-05-17 4.00 4.32 4.00 4.29 0.0M
2023-05-16 4.00 4.35 4.00 4.33 0.0M
2023-05-15 4.15 4.15 3.92 4.15 0.0M
2023-05-12 4.12 4.28 3.98 4.18 0.0M
2023-05-11 4.20 4.20 3.90 4.12 0.0M
2023-05-10 4.42 4.42 4.18 4.28 0.0M
2023-05-09 4.34 4.34 4.16 4.16 0.0M
2023-05-08 4.31 4.61 4.31 4.34 0.0M
2023-05-05 4.50 4.61 4.32 4.61 0.0M
2023-05-04 4.40 4.41 4.30 4.40 0.0M
2023-05-03 4.54 4.54 4.31 4.40 0.0M
2023-05-02 4.49 4.56 4.48 4.50 0.0M
2023-04-28 4.75 4.75 4.30 4.49 0.1M
2023-04-27 4.90 4.90 4.75 4.79 0.0M
2023-04-26 4.98 5.08 4.98 5.06 0.0M
2023-04-25 4.90 5.08 4.90 4.98 0.0M
2023-04-24 4.90 4.90 4.83 4.90 0.0M
2023-04-21 4.85 4.90 4.85 4.90 0.0M
2023-04-20 4.87 4.87 4.82 4.87 0.0M
2023-04-19 4.88 4.88 4.88 4.88 0.0M
2023-04-18 5.02 5.02 4.91 5.00 0.0M
2023-04-17 5.04 5.10 4.82 5.04 0.0M
2023-04-14 5.32 5.32 4.90 5.04 0.0M
2023-04-13 5.38 5.44 5.02 5.30 0.0M
2023-04-12 5.00 5.30 4.97 5.06 0.0M
2023-04-11 5.60 5.76 5.14 5.48 0.0M
2023-04-06 5.50 5.76 5.50 5.60 0.0M
2023-04-05 5.76 5.78 4.95 5.50 0.0M
2023-04-04 4.56 5.94 4.56 5.72 0.0M
2023-04-03 4.75 4.78 4.56 4.56 0.0M
2023-03-31 4.52 4.77 4.41 4.75 0.0M
2023-03-30 4.20 4.77 4.20 4.52 0.0M
2023-03-29 4.36 4.74 4.20 4.20 0.0M
2023-03-28 4.77 4.77 4.29 4.36 0.0M
2023-03-27 4.39 4.77 4.29 4.50 0.0M
2023-03-24 5.00 5.00 4.36 4.36 0.1M
2023-03-23 5.02 5.30 4.90 5.00 0.0M
2023-03-22 5.26 5.56 5.00 5.12 0.0M
2023-03-21 5.40 5.40 5.26 5.26 0.0M
2023-03-20 5.70 5.70 5.28 5.40 0.0M
2023-03-17 5.52 6.10 5.30 5.70 0.1M
2023-03-16 5.10 5.52 5.10 5.40 0.0M
2023-03-15 5.50 5.50 5.34 5.34 0.0M
2023-03-14 5.82 5.82 5.48 5.56 0.0M
2023-03-13 6.08 6.08 5.60 5.68 0.0M
2023-03-10 5.76 6.08 5.74 6.08 0.0M
2023-03-09 5.76 6.16 5.76 5.88 0.0M
2023-03-08 5.70 6.18 5.70 6.08 0.0M
2023-03-07 5.88 6.14 5.66 5.88 0.0M
2023-03-06 6.20 6.20 5.80 5.88 0.0M
2023-03-03 5.78 6.22 5.78 6.22 0.0M
2023-03-02 6.20 6.20 5.88 5.96 0.0M
2023-03-01 6.20 6.20 5.90 6.20 0.0M
2023-02-28 5.92 6.28 5.80 6.14 0.0M
2023-02-27 6.20 6.20 5.90 6.18 0.0M
2023-02-24 5.78 6.20 5.58 6.20 0.0M
2023-02-23 5.34 5.78 5.34 5.40 0.0M
2023-02-22 5.80 5.80 5.36 5.78 0.0M
2023-02-21 6.00 6.06 5.76 5.80 0.0M
2023-02-20 5.90 6.16 5.90 6.00 0.0M
2023-02-17 6.06 6.06 5.80 5.90 0.0M
2023-02-16 5.94 6.00 5.94 6.00 0.0M
2023-02-15 5.92 6.28 5.76 5.94 0.0M
2023-02-14 6.10 6.10 5.86 5.92 0.0M
2023-02-13 6.28 6.28 5.98 6.10 0.0M
2023-02-10 6.28 6.28 5.96 6.28 0.0M
2023-02-09 6.30 6.30 5.98 6.16 0.0M
2023-02-08 5.88 6.30 5.88 6.30 0.0M
2023-02-07 6.30 6.40 6.20 6.24 0.0M
2023-02-06 5.88 6.26 5.80 6.20 0.0M
2023-02-03 5.70 5.96 5.70 5.88 0.0M
2023-02-02 5.62 5.70 5.54 5.70 0.0M
2023-02-01 5.74 5.78 5.60 5.62 0.0M
2023-01-31 5.78 5.78 5.60 5.74 0.0M
2023-01-30 5.94 5.94 5.50 5.78 0.0M
2023-01-27 5.98 5.98 5.74 5.94 0.0M
2023-01-26 5.96 6.08 5.96 5.98 0.0M
2023-01-25 6.14 6.14 5.98 6.04 0.0M
2023-01-24 5.82 6.04 5.82 6.04 0.0M
2023-01-23 5.82 6.32 5.82 5.82 0.0M
2023-01-20 5.90 5.90 5.78 5.82 0.0M
2023-01-19 5.90 6.00 5.78 5.78 0.0M
2023-01-18 5.90 6.08 5.80 5.90 0.0M
2023-01-17 5.86 6.22 5.76 5.90 0.0M
2023-01-16 5.98 5.98 5.80 5.86 0.0M
2023-01-13 6.00 6.00 5.70 5.98 0.0M
2023-01-12 6.00 6.16 5.94 6.00 0.0M
2023-01-11 5.96 6.78 5.96 6.00 0.0M
2023-01-10 6.16 6.16 5.64 5.96 0.0M
2023-01-09 5.94 6.24 5.92 6.16 0.0M
2023-01-05 5.98 5.98 5.94 5.94 0.0M
2023-01-04 6.04 6.10 5.94 6.00 0.0M
2023-01-03 6.36 6.36 6.02 6.02 0.0M
2023-01-02 6.18 6.26 6.00 6.02 0.0M